Skip to main content

South Jersey Industries (NY: SJI )

34.11 -0.83 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 32.13 33.11 32.03 33.02 2,952,373 +0.80(+2.48%)
Feb 25, 2022 31.76 32.38 31.98 32.23 4,672,409 +0.26(+0.82%)
Feb 24, 2022 31.44 32.57 30.47 31.96 14,055,586 +9.11(+39.86%)
Feb 23, 2022 23.24 23.27 22.80 22.85 964,607 -0.28(-1.22%)
Feb 22, 2022 22.75 23.20 22.52 23.14 917,131 +0.41(+1.80%)
Feb 18, 2022 22.73 0 -0.38(-1.64%)
Feb 17, 2022 23.09 23.34 22.78 23.11 1,018,520 -0.30(-1.29%)
Feb 16, 2022 23.36 23.53 23.01 23.41 1,273,693 -0.05(-0.21%)
Feb 15, 2022 24.07 24.30 23.36 23.46 1,013,407 -0.40(-1.67%)
Feb 14, 2022 23.79 23.95 23.48 23.86 794,853 +0.16(+0.66%)
Feb 11, 2022 23.89 24.25 23.53 23.70 849,220 -0.06(-0.25%)
Feb 10, 2022 24.11 24.40 23.64 23.76 744,284 -0.63(-2.59%)
Feb 09, 2022 24.33 24.49 24.28 24.39 776,481 +0.29(+1.21%)
Feb 08, 2022 24.12 24.26 23.98 24.10 676,297 +0.03(+0.12%)
Feb 07, 2022 24.24 24.31 23.98 24.07 2,003,520 -0.21(-0.88%)
Feb 04, 2022 24.29 24.50 23.86 24.28 648,866 -0.15(-0.60%)
Feb 03, 2022 24.42 24.43 619,166 -0.13(-0.52%)
Feb 02, 2022 24.59 24.73 24.33 24.56 761,243 -0.08(-0.32%)
Feb 01, 2022 24.35 24.79 24.10 24.63 1,085,697 +0.28(+1.16%)
Jan 31, 2022 23.85 24.86 24.35 7,259,349 +0.39(+1.62%)
Jan 28, 2022 23.66 23.99 23.49 23.96 1,142,489 +0.24(+1.03%)
Jan 27, 2022 23.85 24.38 23.57 23.72 1,021,713 +0.02(+0.08%)
Jan 26, 2022 23.92 24.12 23.41 23.70 1,321,613 -0.04(-0.16%)
Jan 25, 2022 23.51 23.94 23.27 23.74 1,299,721 -0.07(-0.29%)
Jan 24, 2022 23.67 24.03 23.12 23.81 1,166,847 +0.08(+0.33%)
Jan 21, 2022 24.05 24.25 23.72 23.73 931,307 -0.43(-1.77%)
Jan 20, 2022 24.43 24.75 24.13 24.16 958,745 -0.46(-1.86%)
Jan 19, 2022 25.24 25.27 24.61 24.62 728,000 -0.49(-1.94%)
Jan 18, 2022 25.34 25.46 24.75 25.10 897,203 -0.23(-0.92%)
Jan 14, 2022 25.34 0 +0.50(+2.00%)
Jan 13, 2022 24.76 25.00 24.71 24.84 539,071 +0.07(+0.28%)
Jan 12, 2022 24.92 25.02 24.69 24.77 709,951 -0.17(-0.66%)
Jan 11, 2022 25.33 25.35 24.41 24.94 1,142,123 -0.27(-1.08%)
Jan 10, 2022 25.43 25.57 25.10 25.21 891,746 -0.14(-0.54%)
Jan 07, 2022 24.93 25.61 24.60 25.35 1,155,706 +0.36(+1.44%)
Jan 06, 2022 25.33 25.33 24.93 24.99 866,409 -0.18(-0.70%)
Jan 05, 2022 25.60 25.77 25.10 25.16 1,302,644 -0.47(-1.82%)
Jan 04, 2022 25.71 26.03 25.53 25.63 1,022,209 +0.04(+0.15%)
Jan 03, 2022 25.44 25.69 25.06 25.59 857,701 +0.17(+0.65%)
Dec 31, 2021 25.41 25.58 25.18 25.42 480,174 +0.00(+0.00%)
Dec 30, 2021 25.27 25.50 25.21 25.42 527,362 +0.22(+0.89%)
Dec 29, 2021 25.07 25.23 24.88 25.20 475,085 +0.25(+1.01%)
Dec 28, 2021 25.07 25.28 24.89 24.95 383,847 -0.22(-0.89%)
Dec 27, 2021 25.11 25.19 24.82 25.17 454,727 +0.06(+0.23%)
Dec 23, 2021 25.20 25.29 25.06 25.11 507,555 +0.05(+0.19%)
Dec 22, 2021 24.72 25.07 24.49 25.06 622,610 +0.41(+1.66%)
Dec 21, 2021 24.74 25.18 24.53 24.65 670,760 -0.05(-0.20%)
Dec 20, 2021 24.42 24.71 24.06 24.70 700,491 +0.12(+0.48%)
Dec 17, 2021 24.39 24.78 24.34 24.59 1,434,441 +0.07(+0.28%)
Dec 16, 2021 24.58 24.79 24.33 24.52 629,304 +0.04(+0.16%)
Dec 15, 2021 23.87 24.58 23.87 24.48 749,648 +0.71(+2.99%)
Dec 14, 2021 24.05 24.30 23.73 23.77 1,260,495 -0.36(-1.49%)
Dec 13, 2021 23.84 24.32 23.75 24.13 1,016,677 +0.16(+0.65%)
Dec 10, 2021 24.10 24.14 23.82 23.97 517,968 +0.00(+0.00%)
Dec 09, 2021 24.01 24.15 23.77 23.97 569,176 -0.06(-0.24%)
Dec 08, 2021 23.77 24.18 23.74 24.03 697,682 +0.39(+1.67%)
Dec 07, 2021 23.69 23.91 23.46 23.64 809,802 +0.05(+0.20%)
Dec 06, 2021 23.26 23.78 23.18 23.59 1,132,058 +0.62(+2.68%)
Dec 03, 2021 22.72 23.01 22.62 22.97 442,888 +0.31(+1.36%)
Dec 02, 2021 22.76 23.04 22.60 22.67 725,698 +0.07(+0.30%)
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.