Skip to main content

South Jersey Industries (NY: SJI )

34.40 +0.29 (+0.84%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.63 21.83 21.10 21.10 1,081,701 -0.72(-3.28%)
Nov 27, 2020 22.54 22.56 21.76 21.82 293,083 -0.79(-3.49%)
Nov 25, 2020 22.89 22.89 22.37 22.61 500,761 -0.28(-1.24%)
Nov 24, 2020 21.82 22.93 21.65 22.89 768,693 +1.48(+6.89%)
Nov 23, 2020 20.95 21.72 20.91 21.42 807,570 +0.61(+2.95%)
Nov 20, 2020 20.64 21.01 20.54 20.80 646,594 +0.03(+0.13%)
Nov 19, 2020 20.65 20.97 20.37 20.77 919,319 +0.14(+0.67%)
Nov 18, 2020 21.46 21.54 20.60 20.64 694,207 -0.72(-3.35%)
Nov 17, 2020 21.14 21.45 20.86 21.35 732,204 +0.03(+0.13%)
Nov 16, 2020 22.03 22.17 21.16 21.32 1,475,215 -0.15(-0.68%)
Nov 13, 2020 21.00 21.53 20.78 21.47 564,243 +0.61(+2.94%)
Nov 12, 2020 21.10 21.11 20.48 20.86 1,045,272 -0.47(-2.19%)
Nov 11, 2020 21.48 21.54 20.89 21.32 875,529 -0.22(-1.02%)
Nov 10, 2020 20.05 21.68 19.84 21.54 1,136,800 +1.80(+9.10%)
Nov 09, 2020 19.62 20.33 19.42 19.75 1,133,516 +1.26(+6.79%)
Nov 06, 2020 18.98 19.07 18.36 18.49 648,339 -0.42(-2.23%)
Nov 05, 2020 18.15 19.01 17.94 18.91 859,104 +1.08(+6.07%)
Nov 04, 2020 18.42 18.53 17.71 17.83 983,051 -0.84(-4.52%)
Nov 03, 2020 18.68 19.01 18.44 18.68 1,592,984 +0.29(+1.60%)
Nov 02, 2020 17.81 18.39 17.69 18.38 1,154,075 +0.72(+4.05%)
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%)
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.