South Jersey Industries (NY: SJI )

27.27 USD +0.10 (+0.39%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 27.93 27.99 27.15 27.17 1,000,699 -0.77(-2.76%)
Jun 11, 2021 27.68 27.98 27.45 27.94 763,120 +0.26(+0.94%)
Jun 10, 2021 27.80 27.94 27.61 27.68 1,014,399 -0.05(-0.18%)
Jun 09, 2021 27.48 27.83 27.40 27.73 558,369 +0.02(+0.07%)
Jun 08, 2021 27.54 27.78 27.38 27.71 876,463 +0.14(+0.51%)
Jun 07, 2021 27.56 27.67 27.41 27.57 689,201 +0.16(+0.58%)
Jun 04, 2021 27.66 27.66 27.30 27.41 642,019 -0.15(-0.54%)
Jun 03, 2021 27.17 27.59 27.15 27.56 1,058,082 +0.30(+1.10%)
Jun 02, 2021 27.24 27.36 26.84 27.26 1,518,610 +0.14(+0.52%)
Jun 01, 2021 26.61 27.15 26.59 27.12 2,033,298 +0.46(+1.73%)
May 28, 2021 26.67 26.87 26.53 26.66 599,300 +0.37(+1.41%)
May 27, 2021 26.56 26.60 26.24 26.29 770,332 -0.07(-0.27%)
May 26, 2021 25.96 26.43 25.88 26.36 577,352 +0.41(+1.58%)
May 25, 2021 26.42 26.62 25.95 25.95 755,172 -0.52(-1.96%)
May 24, 2021 26.26 26.65 26.16 26.47 637,983 +0.37(+1.42%)
May 21, 2021 26.16 26.29 25.64 26.10 2,022,717 +0.13(+0.50%)
May 20, 2021 25.68 26.03 25.48 25.97 929,166 +0.23(+0.89%)
May 19, 2021 25.61 25.84 25.33 25.74 1,062,574 -0.01(-0.04%)
May 18, 2021 25.65 25.86 25.51 25.75 981,716 +0.09(+0.35%)
May 17, 2021 25.67 25.77 25.49 25.66 649,732 -0.09(-0.35%)
May 14, 2021 25.99 26.01 25.62 25.75 982,615 +0.03(+0.12%)
May 13, 2021 24.86 25.77 24.80 25.72 1,101,014 +0.83(+3.33%)
May 12, 2021 25.95 25.98 24.75 24.89 1,095,807 -0.96(-3.71%)
May 11, 2021 25.75 25.95 25.44 25.85 1,570,993 +0.06(+0.23%)
May 10, 2021 25.90 26.07 25.61 25.79 1,290,370 +0.02(+0.08%)
May 07, 2021 25.36 25.84 25.30 25.77 1,030,984 +0.32(+1.26%)
May 06, 2021 25.27 25.66 24.81 25.45 1,562,327 +0.26(+1.03%)
May 05, 2021 25.06 25.31 24.60 25.19 2,082,326 -0.14(-0.55%)
May 04, 2021 25.55 25.60 25.18 25.33 1,470,142 -0.24(-0.94%)
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.