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 (%)
Apr 30, 2020 26.08 26.28 25.38 25.59 3,532,592 -0.93(-3.51%)
Apr 29, 2020 27.08 27.08 26.07 26.52 1,030,098 +0.18(+0.68%)
Apr 28, 2020 26.40 26.67 25.66 26.35 853,753 +0.55(+2.12%)
Apr 27, 2020 25.07 26.26 24.98 25.80 1,036,877 +0.90(+3.59%)
Apr 24, 2020 24.41 24.97 24.18 24.90 1,089,496 +0.51(+2.09%)
Apr 23, 2020 24.30 24.77 23.67 24.39 912,002 +0.03(+0.11%)
Apr 22, 2020 24.27 24.66 23.75 24.37 923,494 +0.66(+2.79%)
Apr 21, 2020 22.65 23.92 22.47 23.70 844,379 +0.52(+2.24%)
Apr 20, 2020 22.76 23.45 22.68 23.19 891,626 +0.00(+0.00%)
Apr 17, 2020 23.28 23.77 22.80 23.19 723,314 +0.42(+1.85%)
Apr 16, 2020 22.40 22.82 22.06 22.76 769,065 +0.31(+1.40%)
Apr 15, 2020 22.63 23.06 22.31 22.45 750,798 -0.98(-4.17%)
Apr 14, 2020 23.42 23.68 22.83 23.43 551,811 +0.65(+2.87%)
Apr 13, 2020 23.44 23.85 22.54 22.77 523,295 -1.01(-4.25%)
Apr 09, 2020 22.39 24.69 21.93 23.79 1,270,576 +1.85(+8.45%)
Apr 08, 2020 22.02 22.37 21.39 21.93 1,783,310 +0.19(+0.86%)
Apr 07, 2020 22.51 22.74 21.45 21.74 1,186,724 -0.23(-1.06%)
Apr 06, 2020 21.25 22.33 20.88 21.98 1,159,610 +1.69(+8.34%)
Apr 03, 2020 20.61 21.39 19.95 20.28 970,079 -0.54(-2.58%)
Apr 02, 2020 20.08 21.40 19.98 20.82 890,111 +0.73(+3.65%)
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.