Skip to main content

South Jersey Industries (NY: SJI )

35.10 -0.03 (-0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.79 23.79 22.12 22.38 1,282,927 -1.56(-6.51%)
Mar 30, 2020 22.42 24.11 21.88 23.94 1,194,297 +1.70(+7.65%)
Mar 27, 2020 22.15 23.25 20.85 22.24 1,216,286 -0.79(-3.42%)
Mar 26, 2020 21.24 23.26 20.99 23.02 948,649 +1.81(+8.52%)
Mar 25, 2020 19.76 22.46 19.20 21.22 1,761,481 +1.42(+7.19%)
Mar 24, 2020 18.85 19.88 17.81 19.79 2,316,934 +1.78(+9.89%)
Mar 23, 2020 20.41 20.62 17.56 18.01 1,727,880 -2.44(-11.95%)
Mar 20, 2020 24.15 24.33 20.38 20.45 2,142,911 -3.49(-14.58%)
Mar 19, 2020 23.89 24.97 22.94 23.95 2,564,281 +0.14(+0.60%)
Mar 18, 2020 22.85 24.23 21.74 23.80 2,550,280 -0.40(-1.66%)
Mar 17, 2020 20.85 24.46 19.98 24.21 1,904,884 +3.94(+19.46%)
Mar 16, 2020 19.45 20.76 18.57 20.26 1,597,142 -1.46(-6.71%)
Mar 13, 2020 21.51 21.88 20.11 21.72 1,530,666 +1.39(+6.82%)
Mar 12, 2020 21.22 22.25 19.81 20.33 1,347,868 -2.26(-10.01%)
Mar 11, 2020 22.95 23.10 21.69 22.60 1,222,105 -1.04(-4.41%)
Mar 10, 2020 23.35 23.89 22.18 23.64 1,146,146 +0.87(+3.84%)
Mar 09, 2020 23.42 24.87 22.56 22.76 1,195,750 -2.07(-8.33%)
Mar 06, 2020 24.20 25.05 23.85 24.83 1,435,947 -0.11(-0.46%)
Mar 05, 2020 25.06 25.44 24.61 24.95 1,294,816 -0.68(-2.66%)
Mar 04, 2020 25.36 26.43 25.36 25.63 1,761,714 +0.58(+2.33%)
Mar 03, 2020 25.45 25.94 24.78 25.04 1,063,564 -0.38(-1.49%)
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.