South Jersey Industries (NY: SJI )

25.56 USD +0.56 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.95 34.48 33.76 34.05 604,876 +0.17(+0.50%)
Jul 30, 2019 33.65 34.07 33.65 33.88 312,377 +0.14(+0.41%)
Jul 29, 2019 33.86 33.95 33.61 33.74 290,245 -0.13(-0.38%)
Jul 26, 2019 33.31 33.98 33.31 33.87 473,300 +0.61(+1.83%)
Jul 25, 2019 33.60 33.89 33.19 33.26 358,417 -0.37(-1.10%)
Jul 24, 2019 33.33 33.74 33.07 33.63 346,486 +0.27(+0.81%)
Jul 23, 2019 33.02 33.44 32.81 33.36 378,740 +0.40(+1.21%)
Jul 22, 2019 33.25 33.25 32.79 32.96 269,701 -0.10(-0.30%)
Jul 19, 2019 33.34 33.52 33.05 33.06 577,600 -0.42(-1.25%)
Jul 18, 2019 32.96 33.54 32.74 33.48 289,100 +0.40(+1.21%)
Jul 17, 2019 32.94 33.18 32.80 33.08 502,232 +0.21(+0.64%)
Jul 16, 2019 32.76 33.15 32.69 32.87 425,290 +0.02(+0.06%)
Jul 15, 2019 33.43 33.44 32.77 32.85 315,680 -0.54(-1.62%)
Jul 12, 2019 33.60 33.60 33.19 33.39 536,700 -0.24(-0.71%)
Jul 11, 2019 33.80 33.87 33.38 33.63 537,651 -0.16(-0.47%)
Jul 10, 2019 34.45 34.45 33.76 33.79 578,269 -0.40(-1.17%)
Jul 09, 2019 33.95 34.23 33.83 34.19 447,137 +0.18(+0.53%)
Jul 08, 2019 34.34 34.44 33.93 34.01 321,170 -0.26(-0.76%)
Jul 05, 2019 33.86 34.30 33.50 34.27 532,400 +0.23(+0.68%)
Jul 03, 2019 33.91 34.22 33.90 34.04 188,800 +0.23(+0.68%)
Jul 02, 2019 33.54 33.86 33.42 33.81 333,370 +0.43(+1.29%)
Jul 01, 2019 33.66 33.84 33.29 33.38 375,501 -0.35(-1.04%)
Jun 28, 2019 33.33 33.80 33.33 33.73 787,800 +0.35(+1.05%)
Jun 27, 2019 33.11 33.39 32.86 33.38 284,422 +0.38(+1.15%)
Jun 26, 2019 33.62 33.73 32.95 33.00 385,695 -0.71(-2.11%)
Jun 25, 2019 33.54 33.91 33.54 33.71 382,944 +0.17(+0.51%)
Jun 24, 2019 34.07 34.12 33.46 33.54 404,998 -0.48(-1.41%)
Jun 21, 2019 33.69 34.45 33.60 34.02 1,117,100 +0.16(+0.47%)
Jun 20, 2019 33.71 33.97 33.31 33.86 350,550 +0.23(+0.68%)
Jun 19, 2019 33.03 33.70 33.03 33.63 395,496 +0.34(+1.02%)
Jun 18, 2019 33.30 33.50 33.11 33.29 352,738 +0.12(+0.36%)
Jun 17, 2019 33.73 33.91 32.95 33.17 595,778 -0.55(-1.63%)
Jun 14, 2019 33.46 34.00 33.46 33.72 715,600 +0.21(+0.63%)
Jun 13, 2019 32.43 33.52 32.31 33.51 877,154 +1.11(+3.43%)
Jun 12, 2019 31.95 32.60 31.95 32.40 502,459 +0.55(+1.73%)
Jun 11, 2019 31.62 31.85 31.31 31.85 912,664 +0.20(+0.63%)
Jun 10, 2019 32.14 32.26 31.48 31.65 402,054 -0.57(-1.77%)
Jun 07, 2019 32.27 32.71 32.19 32.22 520,400 -0.17(-0.52%)
Jun 06, 2019 32.42 32.46 32.06 32.39 540,563 +0.07(+0.22%)
Jun 05, 2019 31.92 32.33 31.67 32.32 528,626 +0.43(+1.35%)
Jun 04, 2019 31.84 32.07 31.48 31.89 878,909 +0.19(+0.60%)
Jun 03, 2019 31.70 31.76 31.38 31.70 667,985 +0.15(+0.48%)
May 31, 2019 31.05 31.59 30.84 31.55 616,200 +0.51(+1.64%)
May 30, 2019 31.50 31.64 30.89 31.04 468,019 -0.51(-1.62%)
May 29, 2019 31.92 32.06 31.41 31.55 705,560 -0.39(-1.22%)
May 28, 2019 32.60 32.62 31.94 31.94 725,175 -0.61(-1.87%)
May 24, 2019 32.55 32.78 32.46 32.55 665,200 -0.04(-0.12%)
May 23, 2019 33.16 33.18 32.49 32.59 853,704 -0.63(-1.90%)
May 22, 2019 33.16 33.33 33.01 33.22 306,463 +0.10(+0.30%)
May 21, 2019 33.17 33.37 33.02 33.12 273,982 +0.01(+0.03%)
May 20, 2019 33.43 33.65 33.00 33.11 250,715 -0.38(-1.13%)
May 17, 2019 33.39 33.71 33.36 33.49 677,300 -0.03(-0.09%)
May 16, 2019 33.06 33.53 32.98 33.52 641,567 +0.37(+1.12%)
May 15, 2019 33.04 33.20 32.90 33.15 457,673 +0.08(+0.24%)
May 14, 2019 33.04 33.23 32.92 33.07 535,908 +0.06(+0.18%)
May 13, 2019 32.50 33.01 32.42 33.01 768,267 +0.39(+1.20%)
May 10, 2019 32.04 32.62 31.94 32.62 1,235,600 +0.67(+2.10%)
May 09, 2019 31.98 32.56 31.54 31.95 757,541 +0.26(+0.82%)
May 08, 2019 31.77 32.13 31.55 31.69 678,754 -0.05(-0.16%)
May 07, 2019 32.10 32.25 31.52 31.74 482,994 -0.50(-1.55%)
May 06, 2019 32.15 32.51 32.12 32.24 806,692 -0.06(-0.19%)
May 03, 2019 31.81 32.50 31.81 32.30 635,800 +0.57(+1.80%)
May 02, 2019 31.82 32.08 31.61 31.73 323,065 -0.21(-0.66%)
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.