Skip to main content

South Jersey Industries (NY: SJI )

33.09 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 34.40 34.57 34.34 34.55 927,005 +0.14(+0.41%)
Mar 30, 2022 34.44 34.59 34.41 34.41 1,645,831 -0.04(-0.12%)
Mar 29, 2022 34.21 34.72 34.15 34.45 1,647,200 +0.32(+0.94%)
Mar 28, 2022 34.12 34.27 34.01 34.13 558,570 -0.01(-0.03%)
Mar 25, 2022 33.95 34.17 33.81 34.14 1,086,904 +0.13(+0.38%)
Mar 24, 2022 33.93 34.01 33.78 34.01 496,073 +0.10(+0.29%)
Mar 23, 2022 33.88 34.07 33.70 33.91 827,121 -0.03(-0.09%)
Mar 22, 2022 34.06 34.07 33.59 33.94 1,602,307 -0.03(-0.09%)
Mar 21, 2022 34.08 34.26 33.87 33.97 1,767,629 -0.04(-0.12%)
Mar 18, 2022 34.53 34.60 34.01 34.01 3,100,339 -0.39(-1.13%)
Mar 17, 2022 34.51 34.57 34.31 34.40 1,395,456 -0.18(-0.52%)
Mar 16, 2022 34.33 34.58 34.01 34.58 2,626,995 +0.26(+0.76%)
Mar 15, 2022 34.39 34.51 34.24 34.32 1,348,000 -0.27(-0.78%)
Mar 14, 2022 34.81 34.93 34.31 34.59 2,371,053 -0.27(-0.77%)
Mar 11, 2022 35.10 35.32 34.82 34.86 1,036,131 -0.28(-0.80%)
Mar 10, 2022 35.00 35.24 35.14 1,442,431 +0.09(+0.26%)
Mar 09, 2022 34.81 35.07 34.72 35.05 2,489,143 +0.29(+0.83%)
Mar 08, 2022 34.90 34.90 34.56 34.76 1,669,396 -0.07(-0.20%)
Mar 07, 2022 34.69 34.93 34.52 34.83 2,345,985 +0.23(+0.66%)
Mar 04, 2022 34.49 34.82 34.20 34.60 1,444,408 +0.05(+0.14%)
Mar 03, 2022 34.35 34.61 34.25 34.55 2,409,515 +0.27(+0.79%)
Mar 02, 2022 34.00 34.30 33.82 34.28 2,020,360 +0.28(+0.82%)
Mar 01, 2022 33.86 34.27 33.62 34.00 4,091,451 +0.07(+0.21%)
Feb 28, 2022 33.01 34.02 32.91 33.93 2,873,598 +0.82(+2.48%)
Feb 25, 2022 32.63 33.27 32.86 33.11 4,547,739 +0.27(+0.82%)
Feb 24, 2022 32.30 33.46 31.31 32.84 13,680,553 +9.36(+39.86%)
Feb 23, 2022 23.88 23.91 23.42 23.48 938,870 -0.29(-1.22%)
Feb 22, 2022 23.37 23.84 23.14 23.77 892,660 +0.42(+1.80%)
Feb 18, 2022 23.35 0 -0.39(-1.64%)
Feb 17, 2022 23.72 23.98 23.40 23.74 991,344 -0.31(-1.29%)
Feb 16, 2022 24.00 24.18 23.64 24.05 1,239,709 -0.05(-0.21%)
Feb 15, 2022 24.73 24.97 24.00 24.10 986,368 -0.41(-1.67%)
Feb 14, 2022 24.44 24.61 24.12 24.51 773,645 +0.16(+0.66%)
Feb 11, 2022 24.54 24.91 24.17 24.35 826,561 -0.06(-0.25%)
Feb 10, 2022 24.77 25.07 24.29 24.41 724,425 -0.65(-2.59%)
Feb 09, 2022 25.00 25.16 24.95 25.06 755,763 +0.30(+1.21%)
Feb 08, 2022 24.78 24.93 24.64 24.76 658,252 +0.03(+0.12%)
Feb 07, 2022 24.90 24.98 24.64 24.73 1,950,062 -0.22(-0.88%)
Feb 04, 2022 24.96 25.17 24.51 24.95 631,553 -0.15(-0.60%)
Feb 03, 2022 25.09 25.10 602,646 -0.13(-0.52%)
Feb 02, 2022 25.26 25.41 25.00 25.23 740,932 -0.08(-0.32%)
Feb 01, 2022 25.02 25.47 24.76 25.31 1,056,729 +0.29(+1.16%)
Jan 31, 2022 24.50 25.55 25.02 7,065,654 +0.40(+1.62%)
Jan 28, 2022 24.31 24.65 24.13 24.62 1,112,005 +0.25(+1.03%)
Jan 27, 2022 24.50 25.05 24.22 24.37 994,452 +0.02(+0.08%)
Jan 26, 2022 24.58 24.78 24.05 24.35 1,286,350 -0.04(-0.16%)
Jan 25, 2022 24.15 24.59 23.91 24.39 1,265,042 -0.07(-0.29%)
Jan 24, 2022 24.32 24.69 23.75 24.46 1,135,713 +0.08(+0.33%)
Jan 21, 2022 24.71 24.91 24.37 24.38 906,458 -0.44(-1.77%)
Jan 20, 2022 25.10 25.43 24.79 24.82 933,164 -0.47(-1.86%)
Jan 19, 2022 25.93 25.96 25.28 25.29 708,576 -0.50(-1.94%)
Jan 18, 2022 26.03 26.16 25.43 25.79 873,264 -0.24(-0.92%)
Jan 14, 2022 26.03 0 +0.51(+2.00%)
Jan 13, 2022 25.44 25.69 25.39 25.52 524,688 +0.07(+0.28%)
Jan 12, 2022 25.60 25.71 25.37 25.45 691,008 -0.17(-0.66%)
Jan 11, 2022 26.02 26.04 25.08 25.62 1,111,649 -0.28(-1.08%)
Jan 10, 2022 26.13 26.27 25.79 25.90 867,953 -0.14(-0.54%)
Jan 07, 2022 25.61 26.31 25.27 26.04 1,124,870 +0.37(+1.44%)
Jan 06, 2022 26.02 26.02 25.61 25.67 843,292 -0.18(-0.70%)
Jan 05, 2022 26.30 26.48 25.79 25.85 1,267,887 -0.48(-1.82%)
Jan 04, 2022 26.41 26.74 26.23 26.33 994,935 +0.04(+0.15%)
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.