Skip to main content

South Jersey Industries (NY: SJI )

34.64 +0.22 (+0.64%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.45 29.91 29.29 29.54 697,196 +0.15(+0.50%)
Jul 30, 2019 29.19 29.56 29.19 29.39 360,054 +0.12(+0.41%)
Jul 29, 2019 29.38 29.45 29.16 29.27 334,544 -0.11(-0.38%)
Jul 26, 2019 28.90 29.48 28.90 29.39 545,538 +0.53(+1.83%)
Jul 25, 2019 29.15 29.40 28.80 28.86 413,120 -0.32(-1.10%)
Jul 24, 2019 28.92 29.27 28.69 29.18 399,368 +0.23(+0.81%)
Jul 23, 2019 28.65 29.01 28.47 28.94 436,545 +0.35(+1.21%)
Jul 22, 2019 28.85 28.85 28.45 28.60 310,864 -0.09(-0.30%)
Jul 19, 2019 28.93 29.08 28.67 28.68 665,757 -0.36(-1.25%)
Jul 18, 2019 28.60 29.10 28.40 29.05 333,224 +0.35(+1.21%)
Jul 17, 2019 28.58 28.79 28.46 28.70 578,885 +0.18(+0.64%)
Jul 16, 2019 28.42 28.76 28.36 28.52 490,200 +0.02(+0.06%)
Jul 15, 2019 29.00 29.01 28.43 28.50 363,861 -0.47(-1.62%)
Jul 12, 2019 29.15 29.15 28.80 28.97 618,614 -0.21(-0.71%)
Jul 11, 2019 29.32 29.39 28.96 29.18 619,710 -0.14(-0.47%)
Jul 10, 2019 29.89 29.89 29.29 29.32 666,528 -0.35(-1.17%)
Jul 09, 2019 29.45 29.70 29.35 29.66 515,381 +0.16(+0.53%)
Jul 08, 2019 29.79 29.88 29.44 29.51 370,189 -0.23(-0.76%)
Jul 05, 2019 29.38 29.76 29.06 29.73 613,658 +0.20(+0.68%)
Jul 03, 2019 29.42 29.69 29.42 29.53 217,615 +0.20(+0.68%)
Jul 02, 2019 29.10 29.38 28.99 29.33 384,251 +0.37(+1.29%)
Jul 01, 2019 29.20 29.36 28.88 28.96 432,812 -0.30(-1.04%)
Jun 28, 2019 28.92 29.32 28.92 29.26 908,039 +0.30(+1.05%)
Jun 27, 2019 28.73 28.97 28.51 28.96 327,832 +0.33(+1.15%)
Jun 26, 2019 29.17 29.26 28.59 28.63 444,562 -0.62(-2.11%)
Jun 25, 2019 29.10 29.42 29.10 29.25 441,391 +0.15(+0.51%)
Jun 24, 2019 29.56 29.60 29.03 29.10 466,811 -0.42(-1.41%)
Jun 21, 2019 29.23 29.89 29.15 29.52 1,287,599 +0.14(+0.47%)
Jun 20, 2019 29.25 29.48 28.90 29.38 404,053 +0.20(+0.68%)
Jun 19, 2019 28.66 29.24 28.66 29.18 455,859 +0.29(+1.02%)
Jun 18, 2019 28.89 29.06 28.73 28.88 406,575 +0.10(+0.36%)
Jun 17, 2019 29.26 29.42 28.59 28.78 686,709 -0.48(-1.63%)
Jun 14, 2019 29.03 29.50 29.03 29.25 824,819 +0.18(+0.63%)
Jun 13, 2019 28.14 29.08 28.03 29.07 1,011,030 +0.96(+3.43%)
Jun 12, 2019 27.72 28.28 27.72 28.11 579,147 +0.48(+1.73%)
Jun 11, 2019 27.43 27.63 27.16 27.63 1,051,960 +0.17(+0.63%)
Jun 10, 2019 27.88 27.99 27.31 27.46 463,418 -0.49(-1.77%)
Jun 07, 2019 28.00 28.38 27.93 27.95 599,826 +0.10(+0.37%)
Jun 06, 2019 27.88 27.91 27.57 27.85 628,647 +0.06(+0.22%)
Jun 05, 2019 27.45 27.80 27.23 27.79 614,765 +0.37(+1.35%)
Jun 04, 2019 27.38 27.58 27.07 27.42 1,022,126 +0.16(+0.60%)
Jun 03, 2019 27.26 27.31 26.98 27.26 776,832 +0.13(+0.48%)
May 31, 2019 26.70 27.16 26.52 27.13 716,609 +0.44(+1.64%)
May 30, 2019 27.09 27.21 26.56 26.69 544,282 -0.44(-1.62%)
May 29, 2019 27.45 27.57 27.01 27.13 820,530 -0.34(-1.22%)
May 28, 2019 28.03 28.05 27.46 27.46 843,341 -0.52(-1.87%)
May 24, 2019 27.99 28.19 27.91 27.99 773,593 -0.03(-0.12%)
May 23, 2019 28.51 28.53 27.94 28.02 992,814 -0.54(-1.90%)
May 22, 2019 28.51 28.66 28.38 28.57 356,400 +0.09(+0.30%)
May 21, 2019 28.52 28.69 28.39 28.48 318,627 +0.01(+0.03%)
May 20, 2019 28.75 28.94 28.38 28.47 291,568 -0.33(-1.13%)
May 17, 2019 28.71 28.99 28.69 28.80 787,665 -0.03(-0.09%)
May 16, 2019 28.43 28.83 28.36 28.82 746,109 +0.32(+1.12%)
May 15, 2019 28.41 28.55 28.29 28.51 532,250 +0.07(+0.24%)
May 14, 2019 28.41 28.57 28.31 28.44 623,233 +0.05(+0.18%)
May 13, 2019 27.95 28.38 27.88 28.38 893,455 +0.34(+1.20%)
May 10, 2019 27.55 28.05 27.46 28.05 1,436,939 +0.58(+2.10%)
May 09, 2019 27.50 28.00 27.12 27.47 880,981 +0.22(+0.82%)
May 08, 2019 27.32 27.63 27.13 27.25 789,356 -0.04(-0.16%)
May 07, 2019 27.60 27.73 27.10 27.29 561,697 -0.43(-1.55%)
May 06, 2019 27.65 27.95 27.62 27.72 938,141 -0.05(-0.19%)
May 03, 2019 27.35 27.95 27.35 27.77 739,402 +0.49(+1.80%)
May 02, 2019 27.36 27.59 27.18 27.28 375,708 -0.18(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.