Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.60 21.82 20.99 21.20 2,023,683 -0.34(-1.57%)
Mar 30, 2021 21.15 21.62 21.02 21.54 6,415,854 +0.25(+1.19%)
Mar 29, 2021 20.86 21.41 20.86 21.29 2,287,221 +0.39(+1.89%)
Mar 26, 2021 21.24 21.34 20.66 20.89 2,612,855 -0.31(-1.46%)
Mar 25, 2021 21.04 21.32 20.79 21.20 2,406,566 +0.16(+0.76%)
Mar 24, 2021 21.27 21.58 20.96 21.05 5,562,766 -0.14(-0.66%)
Mar 23, 2021 21.22 21.58 20.89 21.19 6,057,088 -0.22(-1.01%)
Mar 22, 2021 21.26 21.58 21.00 21.40 3,864,590 +0.21(+0.97%)
Mar 19, 2021 20.21 21.32 19.84 21.20 8,175,701 +1.00(+4.93%)
Mar 18, 2021 21.04 21.22 20.18 20.20 12,347,806 -0.93(-4.40%)
Mar 17, 2021 23.65 23.65 20.66 21.13 13,575,172 -5.00(-19.12%)
Mar 16, 2021 26.43 26.54 26.01 26.13 402,752 -0.49(-1.83%)
Mar 15, 2021 25.98 26.61 25.80 26.61 632,321 +0.66(+2.54%)
Mar 12, 2021 25.77 26.30 25.65 25.95 940,733 +0.44(+1.71%)
Mar 11, 2021 26.53 26.90 25.30 25.52 1,240,716 -1.25(-4.65%)
Mar 10, 2021 26.11 27.17 25.79 26.76 1,938,360 +0.70(+2.67%)
Mar 09, 2021 26.11 26.96 25.92 26.06 1,617,304 -0.27(-1.02%)
Mar 08, 2021 24.98 26.55 24.67 26.33 2,770,741 +1.54(+6.22%)
Mar 05, 2021 23.54 25.22 23.54 24.79 2,069,053 +1.46(+6.25%)
Mar 04, 2021 23.78 24.91 23.15 23.33 1,812,720 -1.04(-4.27%)
Mar 03, 2021 24.16 24.62 23.92 24.37 915,118 +0.33(+1.39%)
Mar 02, 2021 23.82 24.20 23.53 24.04 899,539 +0.24(+1.02%)
Mar 01, 2021 23.82 24.23 23.61 23.80 658,256 +0.46(+1.99%)
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%)
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.