Skip to main content

South Jersey Industries (NY: SJI )

34.96 +0.32 (+0.92%)
Streaming Delayed Price Updated: 1:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.47 23.71 22.76 23.24 17,924,952 -0.33(-1.39%)
Apr 29, 2021 23.51 23.92 23.36 23.57 2,164,496 +0.22(+0.92%)
Apr 28, 2021 23.21 23.73 23.10 23.36 3,233,010 +0.64(+2.81%)
Apr 27, 2021 22.80 23.18 22.63 22.72 2,221,678 -0.23(-0.98%)
Apr 26, 2021 23.62 23.72 22.86 22.94 1,809,353 -0.46(-1.97%)
Apr 23, 2021 23.33 23.72 23.18 23.40 1,957,112 +0.14(+0.61%)
Apr 22, 2021 23.47 23.62 23.23 23.26 1,279,880 -0.21(-0.88%)
Apr 21, 2021 23.00 23.80 23.00 23.47 1,753,942 +0.35(+1.50%)
Apr 20, 2021 22.78 23.18 22.78 23.12 1,479,648 +0.18(+0.78%)
Apr 19, 2021 23.37 23.38 22.82 22.94 1,665,849 -0.21(-0.89%)
Apr 16, 2021 23.25 23.36 23.08 23.15 1,122,046 +0.12(+0.53%)
Apr 15, 2021 22.70 23.12 22.60 23.03 995,049 +0.29(+1.28%)
Apr 14, 2021 22.82 23.04 22.60 22.74 1,488,796 -0.06(-0.25%)
Apr 13, 2021 22.59 23.03 22.55 22.79 1,789,341 +0.03(+0.12%)
Apr 12, 2021 23.20 23.36 22.74 22.76 1,805,857 -0.36(-1.54%)
Apr 09, 2021 22.99 23.20 22.80 23.12 1,286,461 +0.01(+0.04%)
Apr 08, 2021 22.85 23.12 22.45 23.11 2,198,774 +0.34(+1.48%)
Apr 07, 2021 22.24 22.79 22.16 22.77 3,876,032 +0.57(+2.58%)
Apr 06, 2021 21.53 22.25 21.50 22.20 2,343,776 +0.61(+2.83%)
Apr 05, 2021 21.78 21.95 21.58 21.59 1,707,405 -0.07(-0.30%)
Apr 01, 2021 21.31 21.67 21.08 21.66 2,297,442 +0.45(+2.13%)
Mar 31, 2021 21.60 21.82 20.99 21.20 2,023,683 -0.34(-1.57%)
Mar 30, 2021 21.15 21.62 21.02 21.54 6,415,854 +0.25(+1.19%)
Mar 29, 2021 20.86 21.41 20.86 21.29 2,287,221 +0.39(+1.89%)
Mar 26, 2021 21.24 21.34 20.66 20.89 2,612,855 -0.31(-1.46%)
Mar 25, 2021 21.04 21.32 20.79 21.20 2,406,566 +0.16(+0.76%)
Mar 24, 2021 21.27 21.58 20.96 21.05 5,562,766 -0.14(-0.66%)
Mar 23, 2021 21.22 21.58 20.89 21.19 6,057,088 -0.22(-1.01%)
Mar 22, 2021 21.26 21.58 21.00 21.40 3,864,590 +0.21(+0.97%)
Mar 19, 2021 20.21 21.32 19.84 21.20 8,175,701 +1.00(+4.93%)
Mar 18, 2021 21.04 21.22 20.18 20.20 12,347,806 -0.93(-4.40%)
Mar 17, 2021 23.65 23.65 20.66 21.13 13,575,172 -5.00(-19.12%)
Mar 16, 2021 26.43 26.54 26.01 26.13 402,752 -0.49(-1.83%)
Mar 15, 2021 25.98 26.61 25.80 26.61 632,321 +0.66(+2.54%)
Mar 12, 2021 25.77 26.30 25.65 25.95 940,733 +0.44(+1.71%)
Mar 11, 2021 26.53 26.90 25.30 25.52 1,240,716 -1.25(-4.65%)
Mar 10, 2021 26.11 27.17 25.79 26.76 1,938,360 +0.70(+2.67%)
Mar 09, 2021 26.11 26.96 25.92 26.06 1,617,304 -0.27(-1.02%)
Mar 08, 2021 24.98 26.55 24.67 26.33 2,770,741 +1.54(+6.22%)
Mar 05, 2021 23.54 25.22 23.54 24.79 2,069,053 +1.46(+6.25%)
Mar 04, 2021 23.78 24.91 23.15 23.33 1,812,720 -1.04(-4.27%)
Mar 03, 2021 24.16 24.62 23.92 24.37 915,118 +0.33(+1.39%)
Mar 02, 2021 23.82 24.20 23.53 24.04 899,539 +0.24(+1.02%)
Mar 01, 2021 23.82 24.23 23.61 23.80 658,256 +0.46(+1.99%)
Feb 26, 2021 23.96 24.05 23.32 23.33 1,159,100 -0.37(-1.57%)
Feb 25, 2021 23.68 24.62 23.51 23.70 1,176,852 +0.24(+1.03%)
Feb 24, 2021 23.65 23.81 23.17 23.46 2,094,548 -0.11(-0.47%)
Feb 23, 2021 22.88 23.91 22.83 23.57 1,165,529 +0.81(+3.55%)
Feb 22, 2021 22.48 22.77 22.36 22.76 986,129 +0.22(+0.99%)
Feb 19, 2021 22.23 22.66 22.08 22.54 525,092 +0.32(+1.42%)
Feb 18, 2021 22.45 22.62 22.21 22.23 413,218 -0.02(-0.08%)
Feb 17, 2021 21.96 22.38 21.79 22.24 668,945 +0.36(+1.66%)
Feb 16, 2021 22.09 22.18 21.81 21.88 443,345 -0.10(-0.46%)
Feb 12, 2021 21.83 22.18 21.71 21.98 606,025 +0.16(+0.72%)
Feb 11, 2021 21.78 21.91 21.42 21.83 573,214 +0.01(+0.04%)
Feb 10, 2021 22.06 22.23 21.68 21.82 1,235,945 -0.11(-0.51%)
Feb 09, 2021 21.17 21.96 21.09 21.93 917,946 +0.78(+3.69%)
Feb 08, 2021 21.45 21.56 20.99 21.15 581,706 -0.26(-1.22%)
Feb 05, 2021 21.29 21.56 21.04 21.41 639,065 +0.26(+1.23%)
Feb 04, 2021 20.80 21.21 20.56 21.15 919,332 +0.37(+1.79%)
Feb 03, 2021 20.91 21.09 20.42 20.78 813,466 -0.26(-1.24%)
Feb 02, 2021 21.45 21.52 20.96 21.04 823,032 -0.39(-1.82%)
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.