Skip to main content

South Jersey Industries (NY: SJI )

34.64 +0.22 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.05 25.23 24.91 25.04 638,172 +0.35(+1.41%)
May 27, 2021 24.94 24.98 24.64 24.69 820,298 -0.07(-0.27%)
May 26, 2021 24.38 24.82 24.31 24.75 614,801 +0.39(+1.58%)
May 25, 2021 24.81 25.00 24.37 24.37 804,155 -0.49(-1.96%)
May 24, 2021 24.66 25.03 24.57 24.86 679,364 +0.35(+1.42%)
May 21, 2021 24.57 24.69 24.08 24.51 2,153,917 +0.12(+0.50%)
May 20, 2021 24.12 24.44 23.93 24.39 989,434 +0.22(+0.89%)
May 19, 2021 24.05 24.27 23.79 24.17 1,131,496 -0.01(-0.04%)
May 18, 2021 24.09 24.28 23.96 24.18 1,045,393 +0.08(+0.35%)
May 17, 2021 24.11 24.20 23.94 24.10 691,875 -0.08(-0.35%)
May 14, 2021 24.41 24.43 24.06 24.18 1,046,350 +0.03(+0.12%)
May 13, 2021 23.35 24.21 23.29 24.15 1,172,429 +0.78(+3.33%)
May 12, 2021 24.37 24.40 23.24 23.37 1,166,884 -0.90(-3.71%)
May 11, 2021 24.18 24.37 23.89 24.28 1,672,892 +0.06(+0.23%)
May 10, 2021 24.32 24.48 24.05 24.22 1,374,067 +0.02(+0.08%)
May 07, 2021 23.82 24.27 23.76 24.20 1,097,857 +0.30(+1.26%)
May 06, 2021 23.73 24.10 23.30 23.90 1,663,664 +0.24(+1.03%)
May 05, 2021 23.53 23.77 23.10 23.66 2,217,392 -0.13(-0.55%)
May 04, 2021 23.99 24.04 23.65 23.79 1,565,500 -0.23(-0.94%)
May 03, 2021 23.24 24.18 23.19 24.01 2,922,964 +0.77(+3.31%)
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%)
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.