Skip to main content

South Jersey Industries (NY: SJI )

34.35 -0.16 (-0.46%)
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.55 13.64 13.33 13.59 66,400 +0.07(+0.54%)
Apr 28, 2005 13.90 13.90 13.39 13.52 69,600 -0.38(-2.77%)
Apr 27, 2005 13.64 13.92 13.64 13.90 125,400 +0.25(+1.83%)
Apr 26, 2005 13.75 13.75 13.54 13.65 112,200 -0.20(-1.41%)
Apr 25, 2005 13.65 13.86 13.65 13.85 96,200 +0.21(+1.58%)
Apr 22, 2005 13.82 13.83 13.53 13.63 90,800 -0.21(-1.54%)
Apr 21, 2005 13.80 13.92 13.72 13.84 53,600 +0.09(+0.67%)
Apr 20, 2005 13.85 13.89 13.69 13.75 84,200 -0.10(-0.72%)
Apr 19, 2005 13.65 13.93 13.65 13.85 65,200 +0.20(+1.47%)
Apr 18, 2005 13.38 13.70 13.38 13.65 63,400 -0.05(-0.36%)
Apr 15, 2005 13.93 13.99 13.70 13.70 62,400 -0.23(-1.62%)
Apr 14, 2005 14.05 14.16 13.90 13.93 70,200 -0.16(-1.17%)
Apr 13, 2005 14.05 14.21 14.05 14.09 166,000 -0.17(-1.21%)
Apr 12, 2005 14.15 14.28 13.89 14.26 68,800 +0.11(+0.80%)
Apr 11, 2005 14.20 14.35 14.15 14.15 39,000 -0.03(-0.18%)
Apr 08, 2005 14.46 14.46 14.18 14.18 49,200 -0.27(-1.85%)
Apr 07, 2005 14.45 14.57 14.38 14.44 40,000 +0.03(+0.21%)
Apr 06, 2005 14.64 14.73 14.41 14.41 58,000 -0.16(-1.10%)
Apr 05, 2005 14.84 14.84 14.54 14.57 58,000 +0.08(+0.59%)
Apr 04, 2005 14.31 14.51 14.18 14.49 91,800 +0.29(+2.02%)
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.