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 (%)
Jun 28, 2019 28.92 29.32 28.92 29.26 908,039 +0.30(+1.05%)
Jun 27, 2019 28.73 28.97 28.51 28.96 327,832 +0.33(+1.15%)
Jun 26, 2019 29.17 29.26 28.59 28.63 444,562 -0.62(-2.11%)
Jun 25, 2019 29.10 29.42 29.10 29.25 441,391 +0.15(+0.51%)
Jun 24, 2019 29.56 29.60 29.03 29.10 466,811 -0.42(-1.41%)
Jun 21, 2019 29.23 29.89 29.15 29.52 1,287,599 +0.14(+0.47%)
Jun 20, 2019 29.25 29.48 28.90 29.38 404,053 +0.20(+0.68%)
Jun 19, 2019 28.66 29.24 28.66 29.18 455,859 +0.29(+1.02%)
Jun 18, 2019 28.89 29.06 28.73 28.88 406,575 +0.10(+0.36%)
Jun 17, 2019 29.26 29.42 28.59 28.78 686,709 -0.48(-1.63%)
Jun 14, 2019 29.03 29.50 29.03 29.25 824,819 +0.18(+0.63%)
Jun 13, 2019 28.14 29.08 28.03 29.07 1,011,030 +0.96(+3.43%)
Jun 12, 2019 27.72 28.28 27.72 28.11 579,147 +0.48(+1.73%)
Jun 11, 2019 27.43 27.63 27.16 27.63 1,051,960 +0.17(+0.63%)
Jun 10, 2019 27.88 27.99 27.31 27.46 463,418 -0.49(-1.77%)
Jun 07, 2019 28.00 28.38 27.93 27.95 599,826 +0.10(+0.37%)
Jun 06, 2019 27.88 27.91 27.57 27.85 628,647 +0.06(+0.22%)
Jun 05, 2019 27.45 27.80 27.23 27.79 614,765 +0.37(+1.35%)
Jun 04, 2019 27.38 27.58 27.07 27.42 1,022,126 +0.16(+0.60%)
Jun 03, 2019 27.26 27.31 26.98 27.26 776,832 +0.13(+0.48%)
May 31, 2019 26.70 27.16 26.52 27.13 716,609 +0.44(+1.64%)
May 30, 2019 27.09 27.21 26.56 26.69 544,282 -0.44(-1.62%)
May 29, 2019 27.45 27.57 27.01 27.13 820,530 -0.34(-1.22%)
May 28, 2019 28.03 28.05 27.46 27.46 843,341 -0.52(-1.87%)
May 24, 2019 27.99 28.19 27.91 27.99 773,593 -0.03(-0.12%)
May 23, 2019 28.51 28.53 27.94 28.02 992,814 -0.54(-1.90%)
May 22, 2019 28.51 28.66 28.38 28.57 356,400 +0.09(+0.30%)
May 21, 2019 28.52 28.69 28.39 28.48 318,627 +0.01(+0.03%)
May 20, 2019 28.75 28.94 28.38 28.47 291,568 -0.33(-1.13%)
May 17, 2019 28.71 28.99 28.69 28.80 787,665 -0.03(-0.09%)
May 16, 2019 28.43 28.83 28.36 28.82 746,109 +0.32(+1.12%)
May 15, 2019 28.41 28.55 28.29 28.51 532,250 +0.07(+0.24%)
May 14, 2019 28.41 28.57 28.31 28.44 623,233 +0.05(+0.18%)
May 13, 2019 27.95 28.38 27.88 28.38 893,455 +0.34(+1.20%)
May 10, 2019 27.55 28.05 27.46 28.05 1,436,939 +0.58(+2.10%)
May 09, 2019 27.50 28.00 27.12 27.47 880,981 +0.22(+0.82%)
May 08, 2019 27.32 27.63 27.13 27.25 789,356 -0.04(-0.16%)
May 07, 2019 27.60 27.73 27.10 27.29 561,697 -0.43(-1.55%)
May 06, 2019 27.65 27.95 27.62 27.72 938,141 -0.05(-0.19%)
May 03, 2019 27.35 27.95 27.35 27.77 739,402 +0.49(+1.80%)
May 02, 2019 27.36 27.59 27.18 27.28 375,708 -0.18(-0.66%)
May 01, 2019 27.62 27.70 27.34 27.46 947,206 -0.15(-0.56%)
Apr 30, 2019 27.39 27.65 27.19 27.62 751,818 +0.28(+1.01%)
Apr 29, 2019 27.54 27.70 27.25 27.34 583,579 -0.28(-1.00%)
Apr 26, 2019 27.44 27.73 27.39 27.62 353,071 +0.25(+0.91%)
Apr 25, 2019 27.22 27.46 27.09 27.37 341,329 +0.03(+0.09%)
Apr 24, 2019 27.08 27.46 27.01 27.34 351,111 +0.38(+1.40%)
Apr 23, 2019 27.04 27.16 26.79 26.97 555,380 +0.09(+0.32%)
Apr 22, 2019 27.00 27.12 26.77 26.88 646,619 -0.10(-0.38%)
Apr 18, 2019 27.10 27.28 26.97 26.98 374,353 -0.20(-0.73%)
Apr 17, 2019 27.19 27.46 26.91 27.18 817,799 +0.21(+0.80%)
Apr 16, 2019 26.98 27.14 26.84 26.97 539,442 +0.06(+0.22%)
Apr 15, 2019 27.02 27.09 26.85 26.91 486,806 -0.07(-0.26%)
Apr 12, 2019 26.79 27.06 26.72 26.97 777,082 +0.21(+0.80%)
Apr 11, 2019 26.68 26.78 26.53 26.76 710,929 +0.03(+0.10%)
Apr 10, 2019 26.81 27.06 26.63 26.73 801,942 -0.05(-0.19%)
Apr 09, 2019 27.30 27.31 26.78 26.79 505,436 -0.48(-1.77%)
Apr 08, 2019 27.64 27.68 27.22 27.27 677,259 -0.44(-1.58%)
Apr 05, 2019 27.52 27.72 27.29 27.71 952,222 +0.22(+0.81%)
Apr 04, 2019 27.56 27.62 27.35 27.48 491,719 -0.08(-0.28%)
Apr 03, 2019 27.24 27.69 27.08 27.56 447,747 +0.32(+1.17%)
Apr 02, 2019 27.53 27.57 27.14 27.24 1,297,524 -0.32(-1.15%)
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.