Skip to main content

South Jersey Industries (NY: SJI )

34.96 +0.32 (+0.92%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.96 24.05 23.32 23.33 1,159,100 -0.37(-1.57%)
Feb 25, 2021 23.68 24.62 23.51 23.70 1,176,852 +0.24(+1.03%)
Feb 24, 2021 23.65 23.81 23.17 23.46 2,094,548 -0.11(-0.47%)
Feb 23, 2021 22.88 23.91 22.83 23.57 1,165,529 +0.81(+3.55%)
Feb 22, 2021 22.48 22.77 22.36 22.76 986,129 +0.22(+0.99%)
Feb 19, 2021 22.23 22.66 22.08 22.54 525,092 +0.32(+1.42%)
Feb 18, 2021 22.45 22.62 22.21 22.23 413,218 -0.02(-0.08%)
Feb 17, 2021 21.96 22.38 21.79 22.24 668,945 +0.36(+1.66%)
Feb 16, 2021 22.09 22.18 21.81 21.88 443,345 -0.10(-0.46%)
Feb 12, 2021 21.83 22.18 21.71 21.98 606,025 +0.16(+0.72%)
Feb 11, 2021 21.78 21.91 21.42 21.83 573,214 +0.01(+0.04%)
Feb 10, 2021 22.06 22.23 21.68 21.82 1,235,945 -0.11(-0.51%)
Feb 09, 2021 21.17 21.96 21.09 21.93 917,946 +0.78(+3.69%)
Feb 08, 2021 21.45 21.56 20.99 21.15 581,706 -0.26(-1.22%)
Feb 05, 2021 21.29 21.56 21.04 21.41 639,065 +0.26(+1.23%)
Feb 04, 2021 20.80 21.21 20.56 21.15 919,332 +0.37(+1.79%)
Feb 03, 2021 20.91 21.09 20.42 20.78 813,466 -0.26(-1.24%)
Feb 02, 2021 21.45 21.52 20.96 21.04 823,032 -0.39(-1.82%)
Feb 01, 2021 21.63 21.73 20.91 21.43 982,235 -0.04(-0.17%)
Jan 29, 2021 20.46 21.48 20.40 21.46 3,932,223 +0.88(+4.29%)
Jan 28, 2021 21.61 22.49 20.45 20.58 2,154,107 -0.86(-4.03%)
Jan 27, 2021 20.27 21.49 20.15 21.45 1,359,128 +0.96(+4.67%)
Jan 26, 2021 21.18 21.18 20.36 20.49 1,275,290 -0.57(-2.69%)
Jan 25, 2021 20.00 21.18 20.00 21.05 2,335,988 +0.95(+4.71%)
Jan 22, 2021 19.51 20.13 19.35 20.11 947,836 +0.50(+2.56%)
Jan 21, 2021 19.61 19.83 19.50 19.61 1,383,636 -0.09(-0.47%)
Jan 20, 2021 20.30 20.37 19.47 19.70 1,497,174 -0.71(-3.46%)
Jan 19, 2021 21.23 21.23 20.32 20.40 1,457,583 -0.71(-3.35%)
Jan 15, 2021 20.78 21.18 20.46 21.11 995,513 +0.19(+0.89%)
Jan 14, 2021 20.64 21.16 20.42 20.92 935,225 +0.46(+2.27%)
Jan 13, 2021 20.42 20.82 20.21 20.46 826,697 +0.07(+0.32%)
Jan 12, 2021 20.31 20.56 20.01 20.40 829,246 +0.08(+0.41%)
Jan 11, 2021 19.99 20.41 19.93 20.31 1,337,287 +0.23(+1.16%)
Jan 08, 2021 20.12 20.22 19.86 20.08 1,021,020 -0.02(-0.09%)
Jan 07, 2021 20.53 20.53 19.96 20.10 1,038,991 -0.40(-1.95%)
Jan 06, 2021 19.87 20.65 19.87 20.50 1,703,489 +0.91(+4.65%)
Jan 05, 2021 19.81 19.95 19.48 19.59 742,476 -0.09(-0.47%)
Jan 04, 2021 20.11 20.11 19.54 19.68 882,022 -0.34(-1.72%)
Dec 31, 2020 20.02 20.02 20.02 716,212 -0.04(-0.19%)
Dec 30, 2020 19.94 20.27 19.93 20.06 716,212 +0.07(+0.33%)
Dec 29, 2020 20.31 20.62 19.89 20.00 864,374 -0.27(-1.33%)
Dec 28, 2020 20.13 20.47 20.07 20.27 853,461 +0.22(+1.11%)
Dec 24, 2020 20.18 20.23 19.87 20.04 270,672 +0.05(+0.23%)
Dec 23, 2020 19.87 20.05 19.63 20.00 944,897 +0.20(+1.03%)
Dec 22, 2020 19.58 19.80 19.03 19.79 941,687 +0.27(+1.38%)
Dec 21, 2020 20.25 20.35 19.29 19.52 1,122,135 -1.19(-5.74%)
Dec 18, 2020 21.45 21.58 20.67 20.71 3,944,708 -0.63(-2.96%)
Dec 17, 2020 21.61 21.70 21.23 21.34 1,000,787 -0.29(-1.33%)
Dec 16, 2020 22.05 22.14 21.53 21.63 481,132 -0.38(-1.73%)
Dec 15, 2020 21.84 22.10 21.48 22.01 530,974 +0.30(+1.37%)
Dec 14, 2020 21.59 22.30 21.53 21.71 806,675 +0.38(+1.79%)
Dec 11, 2020 20.66 21.36 20.66 21.33 768,751 +0.54(+2.59%)
Dec 10, 2020 20.82 20.94 20.37 20.79 724,220 -0.08(-0.40%)
Dec 09, 2020 20.96 21.26 20.74 20.88 815,681 +0.04(+0.19%)
Dec 08, 2020 20.70 20.94 20.60 20.84 664,065 -0.03(-0.13%)
Dec 07, 2020 21.15 21.26 20.86 20.87 557,527 -0.27(-1.26%)
Dec 04, 2020 21.10 21.34 20.90 21.13 672,118 +0.22(+1.05%)
Dec 03, 2020 21.10 21.41 20.81 20.91 544,260 -0.19(-0.91%)
Dec 02, 2020 21.07 21.31 20.61 21.10 593,991 +0.08(+0.39%)
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.