Skip to main content

South Jersey Industries (NY: SJI )

35.01 -0.09 (-0.26%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.80 18.13 17.55 17.67 4,386,220 -0.16(-0.87%)
Oct 29, 2020 17.65 18.03 17.21 17.82 1,340,749 +0.06(+0.36%)
Oct 28, 2020 18.23 18.46 17.29 17.76 1,379,059 -0.81(-4.35%)
Oct 27, 2020 18.77 18.93 18.56 18.57 908,645 -0.27(-1.46%)
Oct 26, 2020 18.62 18.84 18.33 18.84 1,345,881 +0.06(+0.34%)
Oct 23, 2020 18.93 19.11 18.55 18.78 1,180,515 -0.05(-0.24%)
Oct 22, 2020 18.40 18.82 18.04 18.82 899,790 +0.46(+2.50%)
Oct 21, 2020 18.11 18.71 17.95 18.36 1,363,390 +0.15(+0.81%)
Oct 20, 2020 18.17 18.27 17.75 18.22 677,524 +0.25(+1.38%)
Oct 19, 2020 18.29 18.29 17.91 17.97 1,321,115 -0.18(-1.01%)
Oct 16, 2020 18.26 18.40 17.96 18.15 1,194,367 -0.16(-0.85%)
Oct 15, 2020 18.22 18.54 18.03 18.31 787,318 -0.17(-0.89%)
Oct 14, 2020 18.50 18.76 18.43 18.47 400,809 -0.03(-0.15%)
Oct 13, 2020 18.50 18.71 18.31 18.50 504,735 -0.21(-1.13%)
Oct 12, 2020 18.54 18.78 18.50 18.71 804,349 +0.07(+0.39%)
Oct 09, 2020 19.06 19.06 18.57 18.64 545,264 -0.26(-1.36%)
Oct 08, 2020 18.75 19.02 18.67 18.90 742,699 +0.34(+1.83%)
Oct 07, 2020 18.75 18.86 18.35 18.56 1,354,550 -0.16(-0.88%)
Oct 06, 2020 18.16 19.05 18.11 18.72 1,422,442 +0.67(+3.71%)
Oct 05, 2020 17.96 18.28 17.93 18.05 1,308,785 -0.02(-0.10%)
Oct 02, 2020 17.25 18.15 17.14 18.07 1,003,814 +0.63(+3.63%)
Oct 01, 2020 17.58 17.69 17.29 17.44 721,442 -0.23(-1.30%)
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%)
Sep 01, 2020 19.95 20.00 19.67 19.81 2,623,825 -0.22(-1.08%)
Aug 31, 2020 20.17 20.33 19.89 20.03 2,112,271 -0.14(-0.67%)
Aug 28, 2020 19.79 20.20 19.25 20.17 2,177,432 +0.50(+2.53%)
Aug 27, 2020 20.12 20.51 19.66 19.67 1,439,509 -0.32(-1.58%)
Aug 26, 2020 20.44 20.44 19.59 19.98 5,654,267 -0.53(-2.60%)
Aug 25, 2020 21.14 21.14 19.92 20.52 2,299,358 -0.66(-3.12%)
Aug 24, 2020 21.15 21.40 21.01 21.18 1,194,480 +0.04(+0.17%)
Aug 21, 2020 21.11 21.25 20.83 21.14 875,949 -0.06(-0.30%)
Aug 20, 2020 21.37 21.69 21.21 21.21 664,447 -0.33(-1.55%)
Aug 19, 2020 21.57 21.77 21.46 21.54 760,016 +0.09(+0.42%)
Aug 18, 2020 21.77 21.92 21.37 21.45 583,074 -0.38(-1.74%)
Aug 17, 2020 21.94 22.13 21.67 21.83 843,140 -0.05(-0.25%)
Aug 14, 2020 21.87 22.12 21.59 21.88 606,009 -0.04(-0.17%)
Aug 13, 2020 21.85 22.08 21.59 21.92 542,856 -0.12(-0.53%)
Aug 12, 2020 21.66 22.12 21.59 22.04 1,297,309 +0.61(+2.83%)
Aug 11, 2020 21.87 22.06 21.31 21.43 772,281 -0.20(-0.92%)
Aug 10, 2020 21.68 22.04 21.42 21.63 1,464,264 +0.10(+0.46%)
Aug 07, 2020 20.94 21.63 20.93 21.53 1,449,557 +0.43(+2.06%)
Aug 06, 2020 20.88 21.15 20.62 21.10 997,363 +0.24(+1.13%)
Aug 05, 2020 21.38 21.49 20.74 20.86 1,215,200 -0.31(-1.45%)
Aug 04, 2020 20.87 21.38 20.87 21.17 609,009 +0.22(+1.04%)
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.