Skip to main content

South Jersey Industries (NY: SJI )

34.42 +0.31 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.66 17.88 17.36 17.67 1,218,364 +0.09(+0.52%)
Sep 29, 2020 17.50 17.73 17.34 17.58 812,170 +0.03(+0.16%)
Sep 28, 2020 17.56 17.78 17.36 17.55 642,563 +0.19(+1.11%)
Sep 25, 2020 17.11 17.39 17.01 17.36 1,379,031 +0.20(+1.18%)
Sep 24, 2020 16.85 17.34 16.72 17.15 1,392,529 +0.21(+1.24%)
Sep 23, 2020 17.52 17.75 16.94 16.94 716,822 -0.61(-3.45%)
Sep 22, 2020 17.48 17.79 17.25 17.55 836,003 +0.14(+0.79%)
Sep 21, 2020 17.08 17.43 16.81 17.41 1,382,615 +0.00(+0.00%)
Sep 18, 2020 18.33 18.38 17.35 17.41 3,718,573 -0.86(-4.72%)
Sep 17, 2020 18.43 18.62 18.19 18.27 1,325,689 -0.38(-2.02%)
Sep 16, 2020 18.34 18.93 18.34 18.65 1,466,225 +0.27(+1.45%)
Sep 15, 2020 18.63 18.88 18.34 18.38 638,056 -0.16(-0.84%)
Sep 14, 2020 18.47 18.79 18.47 18.54 847,264 +0.09(+0.50%)
Sep 11, 2020 18.66 18.72 18.36 18.45 923,971 -0.25(-1.32%)
Sep 10, 2020 19.30 19.30 18.55 18.69 1,022,242 -0.66(-3.41%)
Sep 09, 2020 19.64 19.87 19.27 19.35 1,061,441 -0.17(-0.87%)
Sep 08, 2020 19.98 20.21 19.51 19.52 862,474 -0.45(-2.26%)
Sep 04, 2020 20.34 20.36 19.89 19.98 985,650 -0.10(-0.50%)
Sep 03, 2020 20.07 20.45 19.85 20.07 1,217,663 +0.09(+0.45%)
Sep 02, 2020 19.79 20.28 19.73 19.98 1,523,146 +0.17(+0.87%)
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.