Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.35 25.47 23.49 23.90 2,120,028 -2.00(-7.71%)
Feb 27, 2020 27.08 27.92 25.86 25.90 1,242,796 -1.53(-5.57%)
Feb 26, 2020 28.47 28.54 27.31 27.43 1,451,727 -0.94(-3.30%)
Feb 25, 2020 29.04 29.10 28.32 28.37 1,224,498 -0.67(-2.31%)
Feb 24, 2020 29.07 29.24 28.71 29.04 635,953 -0.31(-1.05%)
Feb 21, 2020 29.15 29.54 29.05 29.35 1,050,961 +0.25(+0.85%)
Feb 20, 2020 28.54 29.14 28.54 29.10 702,602 +0.50(+1.76%)
Feb 19, 2020 28.54 28.82 28.45 28.60 515,321 +0.05(+0.19%)
Feb 18, 2020 28.55 28.79 28.51 28.54 795,543 -0.08(-0.28%)
Feb 14, 2020 28.40 28.67 28.37 28.62 509,580 +0.34(+1.19%)
Feb 13, 2020 27.97 28.29 27.84 28.29 601,403 +0.27(+0.95%)
Feb 12, 2020 28.21 28.22 27.92 28.02 658,041 -0.08(-0.28%)
Feb 11, 2020 27.85 28.22 27.85 28.10 531,048 +0.32(+1.14%)
Feb 10, 2020 27.96 28.03 27.54 27.78 697,223 -0.12(-0.44%)
Feb 07, 2020 28.44 28.47 27.78 27.91 769,180 -0.44(-1.56%)
Feb 06, 2020 28.51 28.68 28.26 28.35 948,726 -0.08(-0.28%)
Feb 05, 2020 28.22 28.82 28.07 28.43 1,076,291 +0.21(+0.75%)
Feb 04, 2020 27.90 28.48 27.77 28.22 1,334,190 +0.42(+1.49%)
Feb 03, 2020 27.22 27.83 27.12 27.80 1,399,740 +0.58(+2.14%)
Jan 31, 2020 27.58 27.75 26.94 27.22 10,530,319 -0.43(-1.57%)
Jan 30, 2020 27.40 27.77 27.23 27.65 1,292,935 +0.13(+0.48%)
Jan 29, 2020 28.36 28.38 27.33 27.52 1,576,534 -0.92(-3.23%)
Jan 28, 2020 28.81 29.24 28.38 28.44 1,214,619 -0.36(-1.26%)
Jan 27, 2020 28.02 29.04 27.84 28.80 1,983,650 +0.99(+3.56%)
Jan 24, 2020 28.38 28.52 27.67 27.81 868,878 -0.56(-1.96%)
Jan 23, 2020 28.01 28.37 27.85 28.37 1,000,676 +0.34(+1.20%)
Jan 22, 2020 28.00 28.24 27.91 28.03 889,807 -0.04(-0.16%)
Jan 21, 2020 28.09 28.27 27.88 28.07 817,078 -0.06(-0.22%)
Jan 17, 2020 28.18 28.22 28.01 28.14 822,594 +0.02(+0.06%)
Jan 16, 2020 27.99 28.20 27.84 28.12 563,013 +0.23(+0.82%)
Jan 15, 2020 27.69 28.00 27.69 27.89 666,634 +0.24(+0.86%)
Jan 14, 2020 28.03 28.06 27.59 27.65 659,378 -0.40(-1.42%)
Jan 13, 2020 27.43 28.16 27.43 28.05 757,351 +0.54(+1.96%)
Jan 10, 2020 27.31 27.67 27.18 27.51 679,214 +0.19(+0.68%)
Jan 09, 2020 27.39 27.60 27.26 27.32 704,730 -0.22(-0.80%)
Jan 08, 2020 27.26 27.61 26.95 27.54 1,078,014 -0.37(-1.33%)
Jan 07, 2020 28.43 28.56 27.78 27.92 768,646 -0.56(-1.96%)
Jan 06, 2020 28.62 28.84 28.45 28.47 815,065 -0.22(-0.77%)
Jan 03, 2020 28.52 28.85 28.52 28.69 759,335 +0.04(+0.15%)
Jan 02, 2020 29.14 29.20 28.40 28.65 823,808 -0.49(-1.70%)
Dec 31, 2019 28.84 29.18 28.77 29.14 920,934 +0.28(+0.98%)
Dec 30, 2019 28.40 28.89 28.40 28.86 920,561 +0.40(+1.40%)
Dec 27, 2019 28.52 28.59 28.32 28.46 699,018 +0.09(+0.31%)
Dec 26, 2019 28.45 28.56 28.25 28.37 413,962 +0.01(+0.03%)
Dec 24, 2019 28.53 28.60 28.26 28.37 256,204 -0.18(-0.62%)
Dec 23, 2019 28.61 28.71 28.30 28.54 1,095,193 -0.02(-0.06%)
Dec 20, 2019 28.94 29.14 28.41 28.56 3,088,379 -0.54(-1.85%)
Dec 19, 2019 28.86 29.23 28.78 29.10 904,591 +0.19(+0.67%)
Dec 18, 2019 28.45 29.04 28.30 28.90 1,072,079 +0.52(+1.84%)
Dec 17, 2019 28.11 28.41 27.98 28.38 1,057,930 +0.27(+0.94%)
Dec 16, 2019 27.61 28.14 27.57 28.12 558,213 +0.49(+1.79%)
Dec 13, 2019 27.76 27.83 27.56 27.62 784,571 -0.08(-0.29%)
Dec 12, 2019 27.79 28.16 27.65 27.70 676,768 -0.15(-0.54%)
Dec 11, 2019 27.33 27.89 27.26 27.85 475,676 +0.51(+1.87%)
Dec 10, 2019 27.09 27.34 27.02 27.34 420,668 +0.21(+0.78%)
Dec 09, 2019 27.30 27.37 26.93 27.13 705,228 +0.00(+0.02%)
Dec 06, 2019 26.94 27.51 26.84 27.12 639,356 +0.29(+1.08%)
Dec 05, 2019 26.63 26.88 26.61 26.84 594,140 +0.13(+0.49%)
Dec 04, 2019 26.70 26.97 26.63 26.70 1,021,791 +0.04(+0.16%)
Dec 03, 2019 27.09 27.24 26.65 26.66 592,793 -0.53(-1.93%)
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.