Skip to main content

South Jersey Industries (NY: SJI )

34.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.30 25.46 25.18 25.37 750,541 +0.05(+0.20%)
Jan 30, 2019 25.22 25.49 25.08 25.32 415,104 +0.09(+0.37%)
Jan 29, 2019 25.28 25.45 25.04 25.23 582,142 +0.01(+0.03%)
Jan 28, 2019 26.04 26.32 25.06 25.22 868,838 -0.91(-3.49%)
Jan 25, 2019 26.07 26.27 25.93 26.13 2,223,339 -0.03(-0.10%)
Jan 24, 2019 25.87 26.27 25.67 26.16 697,811 +0.34(+1.32%)
Jan 23, 2019 25.61 25.85 25.45 25.81 639,585 +0.18(+0.70%)
Jan 22, 2019 25.45 25.87 25.45 25.64 1,100,072 +0.19(+0.74%)
Jan 18, 2019 25.13 25.46 25.12 25.45 626,553 +0.32(+1.25%)
Jan 17, 2019 25.07 25.29 25.02 25.13 706,292 -0.02(-0.07%)
Jan 16, 2019 25.40 25.55 25.08 25.15 961,138 -0.21(-0.84%)
Jan 15, 2019 24.74 25.39 24.74 25.36 702,458 +0.57(+2.30%)
Jan 14, 2019 24.81 24.81 24.59 24.79 856,287 -0.23(-0.92%)
Jan 11, 2019 24.78 25.05 24.37 25.02 1,143,243 +0.18(+0.72%)
Jan 10, 2019 24.58 24.86 24.42 24.84 609,439 +0.29(+1.18%)
Jan 09, 2019 24.60 24.65 24.35 24.55 689,478 +0.01(+0.03%)
Jan 08, 2019 23.68 24.60 23.59 24.55 712,257 +0.95(+4.04%)
Jan 07, 2019 23.49 23.74 23.27 23.59 442,836 -0.01(-0.04%)
Jan 04, 2019 22.96 23.80 22.96 23.60 603,900 +0.58(+2.52%)
Jan 03, 2019 22.86 23.35 22.76 23.02 583,002 +0.11(+0.48%)
Jan 02, 2019 23.54 23.54 22.70 22.91 600,773 -0.78(-3.27%)
Dec 31, 2018 23.39 23.70 23.16 23.68 721,511 +0.28(+1.20%)
Dec 28, 2018 23.60 23.83 23.25 23.40 734,187 -0.11(-0.47%)
Dec 27, 2018 22.97 23.53 22.64 23.51 832,328 +0.55(+2.37%)
Dec 26, 2018 22.86 23.03 22.20 22.97 914,328 +0.15(+0.67%)
Dec 24, 2018 24.14 24.20 22.76 22.82 447,320 -1.46(-6.00%)
Dec 21, 2018 25.18 25.49 24.09 24.27 2,398,229 -0.79(-3.16%)
Dec 20, 2018 24.60 25.18 24.47 25.06 1,205,869 +0.47(+1.91%)
Dec 19, 2018 24.92 25.19 24.32 24.60 1,340,845 -0.20(-0.79%)
Dec 18, 2018 25.16 25.29 24.66 24.79 834,204 -0.30(-1.19%)
Dec 17, 2018 25.89 25.93 24.95 25.09 780,695 -0.66(-2.58%)
Dec 14, 2018 25.77 25.92 25.63 25.75 529,366 +0.02(+0.07%)
Dec 13, 2018 25.91 26.09 25.60 25.74 846,967 -0.19(-0.72%)
Dec 12, 2018 26.09 26.44 25.92 25.93 594,710 -0.07(-0.26%)
Dec 11, 2018 26.15 26.26 25.85 25.99 544,233 -0.06(-0.23%)
Dec 10, 2018 26.40 26.44 25.67 26.05 838,017 -0.27(-1.04%)
Dec 07, 2018 26.38 26.81 26.23 26.33 850,977 +0.04(+0.15%)
Dec 06, 2018 26.21 26.29 25.63 26.29 810,381 +0.12(+0.45%)
Dec 04, 2018 26.66 26.99 26.09 26.17 1,567,120 -0.51(-1.93%)
Dec 03, 2018 26.46 26.77 26.01 26.68 611,837 +0.35(+1.31%)
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%)
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.