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 (%)
Nov 30, 2018 25.89 26.41 25.85 26.34 644,476 +0.40(+1.53%)
Nov 29, 2018 26.51 26.53 25.84 25.94 439,619 -0.62(-2.35%)
Nov 28, 2018 26.64 26.73 26.30 26.56 509,734 -0.13(-0.47%)
Nov 27, 2018 26.88 26.99 26.66 26.69 560,118 -0.20(-0.75%)
Nov 26, 2018 26.69 26.94 26.61 26.89 421,376 +0.30(+1.14%)
Nov 23, 2018 26.67 26.77 26.56 26.59 220,117 -0.14(-0.51%)
Nov 21, 2018 26.72 26.72 26.72 0 -0.14(-0.53%)
Nov 20, 2018 27.21 27.50 26.60 26.87 719,784 -0.37(-1.36%)
Nov 19, 2018 26.73 27.32 26.50 27.24 507,801 +0.50(+1.86%)
Nov 16, 2018 26.39 26.74 26.23 26.74 901,319 +0.51(+1.93%)
Nov 15, 2018 26.28 26.38 25.88 26.23 837,487 -0.06(-0.22%)
Nov 14, 2018 26.72 26.85 26.21 26.29 675,432 -0.39(-1.46%)
Nov 13, 2018 26.66 26.96 26.48 26.68 438,561 +0.09(+0.35%)
Nov 12, 2018 27.16 27.31 26.54 26.59 586,105 -0.62(-2.27%)
Nov 09, 2018 27.19 27.51 26.94 27.21 590,927 -0.11(-0.40%)
Nov 08, 2018 26.72 27.64 26.12 27.32 963,155 +0.53(+1.99%)
Nov 07, 2018 26.61 26.89 26.31 26.78 805,339 +0.35(+1.31%)
Nov 06, 2018 26.07 26.54 26.07 26.44 537,920 +0.28(+1.07%)
Nov 05, 2018 25.83 26.27 25.75 26.16 544,391 +0.35(+1.34%)
Nov 02, 2018 25.75 25.88 25.36 25.81 485,371 +0.13(+0.49%)
Nov 01, 2018 24.99 25.69 24.94 25.69 661,588 +0.75(+3.01%)
Oct 31, 2018 25.96 25.96 24.88 24.93 612,571 -1.04(-4.00%)
Oct 30, 2018 25.47 26.03 25.27 25.97 1,062,974 +0.54(+2.12%)
Oct 29, 2018 25.17 25.74 25.17 25.43 500,784 +0.19(+0.74%)
Oct 26, 2018 26.34 26.37 25.07 25.25 806,543 -1.23(-4.65%)
Oct 25, 2018 26.33 26.52 26.05 26.48 734,682 -0.01(-0.03%)
Oct 24, 2018 26.48 26.86 26.12 26.49 1,257,117 +0.26(+1.00%)
Oct 23, 2018 27.04 27.40 26.10 26.23 1,407,901 -1.10(-4.02%)
Oct 22, 2018 29.74 29.92 27.28 27.32 2,083,360 -2.38(-8.01%)
Oct 19, 2018 29.56 30.12 29.45 29.70 664,023 +0.07(+0.23%)
Oct 18, 2018 29.61 30.11 29.52 29.64 881,566 -0.02(-0.06%)
Oct 17, 2018 29.83 29.97 29.38 29.65 534,011 -0.28(-0.93%)
Oct 16, 2018 29.20 30.08 29.06 29.93 469,778 +0.73(+2.49%)
Oct 15, 2018 28.95 29.36 28.93 29.21 427,751 +0.21(+0.73%)
Oct 12, 2018 29.92 29.92 28.70 28.99 740,436 -0.84(-2.83%)
Oct 11, 2018 30.47 30.47 29.81 29.84 718,565 -0.58(-1.91%)
Oct 10, 2018 30.37 31.00 30.29 30.42 471,352 -0.08(-0.25%)
Oct 09, 2018 30.47 30.91 30.32 30.50 541,167 +0.00(+0.00%)
Oct 08, 2018 29.92 30.72 29.92 30.50 458,664 +0.68(+2.26%)
Oct 05, 2018 29.64 30.07 29.59 29.82 698,261 +0.17(+0.57%)
Oct 04, 2018 29.48 29.69 29.36 29.65 362,805 +0.12(+0.40%)
Oct 03, 2018 29.55 29.73 29.45 29.53 440,094 +0.00(+0.00%)
Oct 02, 2018 29.12 29.68 29.12 29.53 419,472 +0.34(+1.16%)
Oct 01, 2018 29.76 29.81 29.15 29.20 487,493 -0.57(-1.93%)
Sep 28, 2018 29.15 29.77 28.96 29.77 627,061 +0.65(+2.23%)
Sep 27, 2018 28.77 29.25 28.73 29.12 599,275 +0.38(+1.32%)
Sep 26, 2018 29.64 29.71 28.69 28.74 1,010,973 -0.89(-3.02%)
Sep 25, 2018 30.31 30.31 29.61 29.64 1,584,241 -0.65(-2.15%)
Sep 24, 2018 30.40 30.52 30.19 30.29 970,735 -0.10(-0.33%)
Sep 21, 2018 29.93 30.47 29.93 30.39 1,524,707 +0.42(+1.41%)
Sep 20, 2018 29.68 30.00 29.43 29.97 461,459 +0.33(+1.11%)
Sep 19, 2018 30.18 30.28 29.32 29.64 1,841,841 -0.59(-1.95%)
Sep 18, 2018 30.08 30.30 30.08 30.23 705,641 +0.04(+0.14%)
Sep 17, 2018 29.82 30.24 29.43 30.18 632,969 +0.34(+1.13%)
Sep 14, 2018 29.54 30.01 29.46 29.85 801,804 +0.08(+0.28%)
Sep 13, 2018 29.52 29.80 29.33 29.76 598,623 +0.29(+0.97%)
Sep 12, 2018 29.10 29.58 28.88 29.48 1,051,261 +0.46(+1.60%)
Sep 11, 2018 28.66 29.22 28.53 29.01 937,733 +0.93(+3.31%)
Sep 10, 2018 28.28 28.48 28.07 28.08 335,319 -0.19(-0.69%)
Sep 07, 2018 28.25 28.40 28.06 28.28 545,790 -0.08(-0.30%)
Sep 06, 2018 28.15 28.38 28.07 28.36 404,870 +0.22(+0.77%)
Sep 05, 2018 27.77 28.19 27.63 28.14 326,895 +0.34(+1.23%)
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.