Skip to main content

South Jersey Industries (NY: SJI )

34.94 -0.16 (-0.46%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.04 21.46 20.76 21.10 2,371,067 -0.14(-0.64%)
Jul 30, 2020 21.39 21.44 21.00 21.23 472,321 -0.42(-1.92%)
Jul 29, 2020 21.50 21.77 21.22 21.65 1,443,229 +0.12(+0.55%)
Jul 28, 2020 20.95 21.87 20.94 21.53 970,612 +0.43(+2.01%)
Jul 27, 2020 21.40 21.40 20.90 21.11 610,074 -0.34(-1.60%)
Jul 24, 2020 22.01 22.21 21.31 21.45 872,189 -0.45(-2.06%)
Jul 23, 2020 21.72 21.98 21.54 21.90 972,493 +0.08(+0.37%)
Jul 22, 2020 20.99 21.94 20.88 21.82 830,814 +0.63(+2.99%)
Jul 21, 2020 20.99 21.43 20.99 21.19 877,469 +0.33(+1.56%)
Jul 20, 2020 21.25 21.35 20.67 20.86 600,651 -0.51(-2.37%)
Jul 17, 2020 21.21 21.50 21.11 21.37 708,743 +0.18(+0.85%)
Jul 16, 2020 21.06 21.55 20.88 21.19 968,371 +0.08(+0.39%)
Jul 15, 2020 21.52 21.87 21.11 21.11 1,072,757 +0.05(+0.26%)
Jul 14, 2020 21.06 21.23 20.75 21.05 1,047,991 +0.04(+0.17%)
Jul 13, 2020 21.16 21.49 20.68 21.02 780,618 -0.03(-0.13%)
Jul 10, 2020 20.56 21.24 20.48 21.04 1,255,700 +0.53(+2.60%)
Jul 09, 2020 21.09 21.09 20.01 20.51 652,482 -0.70(-3.28%)
Jul 08, 2020 21.33 21.38 20.80 21.21 1,060,257 -0.14(-0.64%)
Jul 07, 2020 21.44 21.57 21.01 21.34 1,313,833 -0.35(-1.63%)
Jul 06, 2020 22.44 22.70 21.53 21.69 980,761 -0.49(-2.20%)
Jul 02, 2020 22.62 22.72 21.96 22.18 984,212 -0.07(-0.32%)
Jul 01, 2020 21.89 22.54 21.89 22.25 1,243,172 -0.34(-1.52%)
Jun 30, 2020 22.18 22.75 22.09 22.60 764,588 +0.39(+1.75%)
Jun 29, 2020 21.75 22.27 21.52 22.21 877,797 +0.82(+3.85%)
Jun 26, 2020 21.43 21.88 21.26 21.39 2,491,716 -0.18(-0.84%)
Jun 25, 2020 21.68 21.73 20.98 21.57 5,920,543 -0.29(-1.32%)
Jun 24, 2020 21.81 22.12 21.52 21.86 826,047 -0.20(-0.90%)
Jun 23, 2020 22.65 22.74 21.71 22.06 860,964 -0.25(-1.13%)
Jun 22, 2020 22.25 22.59 21.85 22.31 542,736 +0.00(+0.00%)
Jun 19, 2020 22.94 23.08 22.30 22.31 1,064,166 -0.43(-1.91%)
Jun 18, 2020 22.55 22.94 22.44 22.74 536,565 -0.12(-0.51%)
Jun 17, 2020 23.60 23.61 22.54 22.86 565,033 -0.79(-3.33%)
Jun 16, 2020 23.75 24.19 23.14 23.65 582,848 +0.87(+3.81%)
Jun 15, 2020 21.92 23.27 21.65 22.78 731,446 +0.12(+0.52%)
Jun 12, 2020 23.61 23.61 21.94 22.66 626,357 -0.06(-0.28%)
Jun 11, 2020 24.08 24.08 22.63 22.72 636,566 -2.07(-8.35%)
Jun 10, 2020 25.18 25.38 24.67 24.80 633,472 -0.61(-2.38%)
Jun 09, 2020 25.98 25.98 25.18 25.40 482,990 -0.86(-3.29%)
Jun 08, 2020 25.67 26.36 25.67 26.26 742,252 +0.72(+2.80%)
Jun 05, 2020 25.75 26.52 25.50 25.55 714,266 +0.41(+1.64%)
Jun 04, 2020 25.31 25.35 24.84 25.14 454,889 -0.44(-1.71%)
Jun 03, 2020 25.42 26.00 25.39 25.58 484,365 +0.54(+2.15%)
Jun 02, 2020 25.48 25.58 24.85 25.04 542,139 -0.15(-0.60%)
Jun 01, 2020 25.50 25.74 24.99 25.19 572,180 -0.20(-0.78%)
May 29, 2020 24.82 25.54 24.65 25.39 1,201,652 +0.20(+0.78%)
May 28, 2020 26.17 26.17 25.12 25.19 746,990 -0.46(-1.78%)
May 27, 2020 25.20 25.79 25.13 25.65 629,748 +0.63(+2.50%)
May 26, 2020 25.23 25.70 24.90 25.02 461,327 +0.56(+2.31%)
May 22, 2020 24.34 24.47 23.88 24.46 420,695 +0.25(+1.04%)
May 21, 2020 24.58 24.79 24.18 24.21 423,195 -0.40(-1.64%)
May 20, 2020 24.18 24.81 24.08 24.61 692,319 +0.74(+3.11%)
May 19, 2020 24.55 24.66 23.84 23.87 492,202 -0.97(-3.89%)
May 18, 2020 24.02 25.07 24.02 24.83 1,083,819 +1.71(+7.39%)
May 15, 2020 22.99 23.19 22.41 23.12 978,793 +0.03(+0.12%)
May 14, 2020 22.46 23.13 21.85 23.10 757,277 +0.13(+0.58%)
May 13, 2020 23.39 23.61 22.28 22.96 748,754 -0.64(-2.73%)
May 12, 2020 24.54 24.67 23.61 23.61 837,252 -0.91(-3.72%)
May 11, 2020 24.93 25.20 23.79 24.52 1,100,010 -0.75(-2.98%)
May 08, 2020 24.19 25.31 24.19 25.27 838,710 +1.54(+6.49%)
May 07, 2020 23.31 24.13 23.10 23.73 809,540 +0.94(+4.12%)
May 06, 2020 23.85 23.99 22.78 22.79 760,129 -1.07(-4.50%)
May 05, 2020 24.28 24.44 23.84 23.87 721,954 +0.13(+0.57%)
May 04, 2020 23.45 24.03 23.26 23.73 919,980 -0.13(-0.56%)
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.