South Jersey Industries (NY: SJI )

25.79 USD +0.02 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.63 34.06 33.61 33.86 251,664 +0.26(+0.77%)
Nov 29, 2017 33.32 33.96 33.13 33.60 239,881 +0.16(+0.48%)
Nov 28, 2017 32.88 33.69 32.88 33.44 239,184 +0.63(+1.92%)
Nov 27, 2017 32.77 33.04 32.61 32.81 475,059 -0.01(-0.03%)
Nov 24, 2017 32.84 32.89 32.58 32.82 93,860 +0.04(+0.12%)
Nov 22, 2017 32.66 32.91 32.56 32.78 198,118 +0.15(+0.46%)
Nov 21, 2017 32.46 32.93 32.35 32.63 316,604 +0.24(+0.74%)
Nov 20, 2017 32.75 32.75 32.32 32.39 208,971 -0.26(-0.80%)
Nov 17, 2017 32.58 32.69 32.12 32.65 311,948 -0.11(-0.34%)
Nov 16, 2017 32.50 32.88 32.45 32.76 219,489 +0.33(+1.02%)
Nov 15, 2017 32.57 32.73 32.30 32.43 333,839 -0.14(-0.43%)
Nov 14, 2017 32.25 32.64 32.17 32.57 259,156 +0.33(+1.02%)
Nov 13, 2017 31.58 32.57 31.58 32.24 349,275 +0.70(+2.22%)
Nov 10, 2017 31.85 31.90 31.50 31.54 252,646 -0.32(-1.00%)
Nov 09, 2017 32.06 32.25 31.82 31.86 279,035 -0.19(-0.59%)
Nov 08, 2017 32.15 32.42 32.01 32.05 455,723 -0.15(-0.47%)
Nov 07, 2017 32.60 32.71 32.15 32.20 419,927 -0.42(-1.29%)
Nov 06, 2017 33.29 33.30 32.58 32.62 328,815 -0.63(-1.89%)
Nov 03, 2017 32.15 33.76 32.14 33.25 305,402 -0.27(-0.81%)
Nov 02, 2017 33.41 33.77 33.28 33.52 148,746 +0.16(+0.48%)
Nov 01, 2017 34.04 34.09 33.29 33.36 194,951 -0.61(-1.80%)
Oct 31, 2017 33.59 34.11 33.51 33.97 275,070 +0.42(+1.25%)
Oct 30, 2017 33.91 34.01 33.42 33.55 187,595 -0.42(-1.24%)
Oct 27, 2017 33.43 34.21 33.09 33.97 266,173 +0.66(+1.98%)
Oct 26, 2017 33.27 33.58 33.08 33.31 408,792 +0.15(+0.45%)
Oct 25, 2017 33.00 33.33 32.71 33.16 271,478 +0.09(+0.27%)
Oct 24, 2017 33.38 33.53 32.93 33.07 325,703 -0.25(-0.75%)
Oct 23, 2017 33.34 33.54 33.14 33.32 372,811 -0.08(-0.24%)
Oct 20, 2017 33.56 34.08 33.28 33.40 314,338 -0.07(-0.21%)
Oct 19, 2017 33.25 33.81 33.12 33.47 538,426 +0.36(+1.09%)
Oct 18, 2017 33.00 33.43 32.66 33.11 1,185,280 +0.38(+1.16%)
Oct 17, 2017 32.29 33.42 32.04 32.73 1,348,068 +0.73(+2.28%)
Oct 16, 2017 35.21 35.47 31.76 32.00 1,024,446 -3.29(-9.32%)
Oct 13, 2017 35.75 35.85 35.28 35.29 242,687 -0.35(-0.98%)
Oct 12, 2017 35.66 36.01 35.64 35.64 265,676 -0.05(-0.14%)
Oct 11, 2017 35.65 36.00 35.65 35.69 171,232 +0.01(+0.03%)
Oct 10, 2017 35.52 35.76 35.46 35.68 329,617 +0.28(+0.79%)
Oct 09, 2017 35.34 35.54 35.32 35.40 289,547 +0.06(+0.17%)
Oct 06, 2017 35.24 35.38 35.07 35.34 151,992 +0.00(+0.00%)
Oct 05, 2017 35.44 35.53 35.24 35.34 166,911 -0.09(-0.25%)
Oct 04, 2017 35.24 35.45 35.08 35.43 172,936 +0.18(+0.51%)
Oct 03, 2017 35.07 35.50 34.85 35.25 482,315 +0.36(+1.03%)
Oct 02, 2017 34.62 35.04 34.47 34.89 312,828 +0.36(+1.04%)
Sep 29, 2017 34.77 34.77 34.44 34.53 305,185 -0.28(-0.80%)
Sep 28, 2017 34.63 34.93 34.39 34.81 233,886 +0.15(+0.43%)
Sep 27, 2017 34.78 34.41 34.66 432,422 -0.04(-0.12%)
Sep 26, 2017 34.34 34.93 34.24 34.70 321,193 +0.35(+1.02%)
Sep 25, 2017 34.23 34.57 34.06 34.35 491,650 +0.09(+0.26%)
Sep 22, 2017 34.53 34.59 34.22 34.26 246,730 -0.05(-0.15%)
Sep 21, 2017 34.71 34.88 34.23 34.31 338,601 -0.37(-1.07%)
Sep 20, 2017 35.17 35.35 34.54 34.68 346,955 -0.46(-1.31%)
Sep 19, 2017 35.40 35.48 35.12 35.14 279,421 -0.28(-0.79%)
Sep 18, 2017 35.75 35.83 35.32 35.42 339,009 -0.92(-2.53%)
Sep 15, 2017 36.20 36.41 35.88 36.34 721,144 +0.24(+0.66%)
Sep 14, 2017 35.56 36.15 35.31 36.10 172,079 +0.51(+1.43%)
Sep 13, 2017 35.69 35.84 35.49 35.59 271,275 -0.16(-0.45%)
Sep 12, 2017 35.81 35.87 35.54 35.75 203,441 -0.18(-0.50%)
Sep 11, 2017 35.38 35.98 35.38 35.93 130,125 +0.46(+1.30%)
Sep 08, 2017 34.93 35.47 34.77 35.47 210,821 +0.23(+0.65%)
Sep 07, 2017 35.30 35.31 34.96 35.24 243,744 -0.04(-0.11%)
Sep 06, 2017 35.60 35.75 35.23 35.28 191,846 -0.35(-0.98%)
Sep 05, 2017 36.17 36.36 35.44 35.63 352,261 -0.57(-1.57%)
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.