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 (%)
Apr 29, 2022 33.70 33.81 33.54 33.58 6,697,002 -0.23(-0.67%)
Apr 28, 2022 33.64 33.83 33.53 33.80 1,205,076 +0.26(+0.76%)
Apr 27, 2022 33.69 33.86 33.48 33.55 1,308,511 -0.11(-0.32%)
Apr 26, 2022 33.65 33.70 33.56 33.66 988,626 -0.03(-0.09%)
Apr 25, 2022 33.88 33.93 33.44 33.69 2,091,168 -0.14(-0.41%)
Apr 22, 2022 33.91 34.03 33.82 33.82 956,715 -0.06(-0.17%)
Apr 21, 2022 33.95 34.00 33.88 33.88 1,422,139 -0.06(-0.17%)
Apr 20, 2022 33.94 34.00 33.90 33.94 1,516,664 +0.06(+0.17%)
Apr 19, 2022 33.91 33.95 33.85 33.88 944,489 +0.01(+0.03%)
Apr 18, 2022 33.88 33.99 33.83 33.87 2,008,274 -0.07(-0.20%)
Apr 14, 2022 34.01 34.02 33.90 33.94 464,660 +0.01(+0.03%)
Apr 13, 2022 33.98 34.04 33.90 33.93 894,758 -0.08(-0.23%)
Apr 12, 2022 33.88 34.04 33.81 34.01 1,018,419 +0.23(+0.67%)
Apr 11, 2022 33.85 33.95 33.78 33.78 708,066 -0.07(-0.20%)
Apr 08, 2022 33.83 33.92 33.81 33.85 949,062 +0.01(+0.03%)
Apr 07, 2022 33.87 33.87 33.74 33.84 976,792 +0.06(+0.17%)
Apr 06, 2022 33.84 33.97 33.69 33.78 1,242,721 -0.06(-0.17%)
Apr 05, 2022 34.30 34.40 33.78 33.84 1,731,565 -0.29(-0.86%)
Apr 04, 2022 33.91 34.33 33.74 34.14 1,549,666 -0.09(-0.26%)
Apr 01, 2022 33.93 34.23 33.77 34.23 1,659,511 +0.29(+0.87%)
Mar 31, 2022 33.78 33.95 33.73 33.93 943,881 +0.14(+0.41%)
Mar 30, 2022 33.82 33.97 33.79 33.79 1,675,794 -0.04(-0.12%)
Mar 29, 2022 33.60 34.10 33.54 33.83 1,677,188 +0.31(+0.94%)
Mar 28, 2022 33.51 33.66 33.40 33.52 568,739 -0.01(-0.03%)
Mar 25, 2022 33.34 33.56 33.21 33.53 1,106,692 +0.13(+0.38%)
Mar 24, 2022 33.32 33.40 33.18 33.40 505,104 +0.10(+0.29%)
Mar 23, 2022 33.27 33.46 33.10 33.30 842,179 -0.03(-0.09%)
Mar 22, 2022 33.45 33.46 32.99 33.33 1,631,478 -0.03(-0.09%)
Mar 21, 2022 33.47 33.64 33.26 33.36 1,799,810 -0.04(-0.12%)
Mar 18, 2022 33.91 33.98 33.40 33.40 3,156,783 -0.38(-1.13%)
Mar 17, 2022 33.89 33.95 33.70 33.78 1,420,861 -0.18(-0.52%)
Mar 16, 2022 33.72 33.96 33.40 33.96 2,674,821 +0.26(+0.76%)
Mar 15, 2022 33.78 33.89 33.63 33.71 1,372,541 +0.04(+0.12%)
Mar 14, 2022 33.88 34.00 33.39 33.67 2,436,052 -0.26(-0.77%)
Mar 11, 2022 34.16 34.38 33.89 33.93 1,064,535 -0.27(-0.80%)
Mar 10, 2022 34.07 34.30 34.20 1,481,973 +0.09(+0.26%)
Mar 09, 2022 33.88 34.13 33.79 34.11 2,557,379 +0.28(+0.83%)
Mar 08, 2022 33.97 33.97 33.64 33.83 1,715,160 -0.07(-0.20%)
Mar 07, 2022 33.76 34.00 33.60 33.90 2,410,296 +0.22(+0.66%)
Mar 04, 2022 33.57 33.89 33.29 33.68 1,484,004 +0.05(+0.14%)
Mar 03, 2022 33.43 33.69 33.34 33.63 2,475,568 +0.26(+0.79%)
Mar 02, 2022 33.09 33.39 32.92 33.37 2,075,745 +0.27(+0.82%)
Mar 01, 2022 32.96 33.36 32.72 33.09 4,203,612 +0.07(+0.21%)
Feb 28, 2022 32.13 33.11 32.03 33.02 2,952,373 +0.80(+2.48%)
Feb 25, 2022 31.76 32.38 31.98 32.23 4,672,409 +0.26(+0.82%)
Feb 24, 2022 31.44 32.57 30.47 31.96 14,055,586 +9.11(+39.86%)
Feb 23, 2022 23.24 23.27 22.80 22.85 964,607 -0.28(-1.22%)
Feb 22, 2022 22.75 23.20 22.52 23.14 917,131 +0.41(+1.80%)
Feb 18, 2022 22.73 0 -0.38(-1.64%)
Feb 17, 2022 23.09 23.34 22.78 23.11 1,018,520 -0.30(-1.29%)
Feb 16, 2022 23.36 23.53 23.01 23.41 1,273,693 -0.05(-0.21%)
Feb 15, 2022 24.07 24.30 23.36 23.46 1,013,407 -0.40(-1.67%)
Feb 14, 2022 23.79 23.95 23.48 23.86 794,853 +0.16(+0.66%)
Feb 11, 2022 23.89 24.25 23.53 23.70 849,220 -0.06(-0.25%)
Feb 10, 2022 24.11 24.40 23.64 23.76 744,284 -0.63(-2.59%)
Feb 09, 2022 24.33 24.49 24.28 24.39 776,481 +0.29(+1.21%)
Feb 08, 2022 24.12 24.26 23.98 24.10 676,297 +0.03(+0.12%)
Feb 07, 2022 24.24 24.31 23.98 24.07 2,003,520 -0.21(-0.88%)
Feb 04, 2022 24.29 24.50 23.86 24.28 648,866 -0.15(-0.60%)
Feb 03, 2022 24.42 24.43 619,166 -0.13(-0.52%)
Feb 02, 2022 24.59 24.73 24.33 24.56 761,243 -0.08(-0.32%)
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.