Skip to main content

South Jersey Industries (NY: SJI )

34.94 +0.24 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.80 18.13 17.55 17.67 4,386,220 -0.16(-0.87%)
Oct 29, 2020 17.65 18.03 17.21 17.82 1,340,749 +0.06(+0.36%)
Oct 28, 2020 18.23 18.46 17.29 17.76 1,379,059 -0.81(-4.35%)
Oct 27, 2020 18.77 18.93 18.56 18.57 908,645 -0.27(-1.46%)
Oct 26, 2020 18.62 18.84 18.33 18.84 1,345,881 +0.06(+0.34%)
Oct 23, 2020 18.93 19.11 18.55 18.78 1,180,515 -0.05(-0.24%)
Oct 22, 2020 18.40 18.82 18.04 18.82 899,790 +0.46(+2.50%)
Oct 21, 2020 18.11 18.71 17.95 18.36 1,363,390 +0.15(+0.81%)
Oct 20, 2020 18.17 18.27 17.75 18.22 677,524 +0.25(+1.38%)
Oct 19, 2020 18.29 18.29 17.91 17.97 1,321,115 -0.18(-1.01%)
Oct 16, 2020 18.26 18.40 17.96 18.15 1,194,367 -0.16(-0.85%)
Oct 15, 2020 18.22 18.54 18.03 18.31 787,318 -0.17(-0.89%)
Oct 14, 2020 18.50 18.76 18.43 18.47 400,809 -0.03(-0.15%)
Oct 13, 2020 18.50 18.71 18.31 18.50 504,735 -0.21(-1.13%)
Oct 12, 2020 18.54 18.78 18.50 18.71 804,349 +0.07(+0.39%)
Oct 09, 2020 19.06 19.06 18.57 18.64 545,264 -0.26(-1.36%)
Oct 08, 2020 18.75 19.02 18.67 18.90 742,699 +0.34(+1.83%)
Oct 07, 2020 18.75 18.86 18.35 18.56 1,354,550 -0.16(-0.88%)
Oct 06, 2020 18.16 19.05 18.11 18.72 1,422,442 +0.67(+3.71%)
Oct 05, 2020 17.96 18.28 17.93 18.05 1,308,785 -0.02(-0.10%)
Oct 02, 2020 17.25 18.15 17.14 18.07 1,003,814 +0.63(+3.63%)
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.