Skip to main content

South Jersey Industries (NY: SJI )

35.20 +0.15 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.51 33.84 33.41 33.83 630,587 +0.28(+0.83%)
Jun 29, 2022 33.58 33.63 33.40 33.55 683,035 +0.02(+0.06%)
Jun 28, 2022 33.71 33.80 33.50 33.53 611,532 -0.13(-0.38%)
Jun 27, 2022 33.81 33.98 33.62 33.66 543,519 -0.02(-0.06%)
Jun 24, 2022 33.89 34.11 33.60 33.68 3,281,045 -0.08(-0.23%)
Jun 23, 2022 34.16 34.38 33.72 33.76 965,875 -0.33(-0.96%)
Jun 22, 2022 33.90 34.21 33.90 34.09 685,377 +0.01(+0.03%)
Jun 21, 2022 33.83 34.19 33.75 34.08 1,694,590 +0.19(+0.56%)
Jun 17, 2022 33.69 33.92 33.22 33.89 3,435,987 +0.44(+1.30%)
Jun 16, 2022 33.37 33.63 33.03 33.46 1,364,614 -0.03(-0.09%)
Jun 15, 2022 33.34 33.70 33.32 33.49 1,183,885 +0.15(+0.45%)
Jun 14, 2022 33.26 33.46 33.07 33.34 1,320,724 +0.11(+0.33%)
Jun 13, 2022 33.60 33.68 33.14 33.23 1,620,644 -0.53(-1.56%)
Jun 10, 2022 33.77 33.99 33.65 33.75 773,927 -0.14(-0.41%)
Jun 09, 2022 34.23 34.23 33.86 33.89 1,092,207 -0.15(-0.44%)
Jun 08, 2022 34.01 34.06 33.82 34.04 896,230 +0.04(+0.12%)
Jun 07, 2022 34.07 34.07 33.79 34.00 734,710 -0.03(-0.09%)
Jun 06, 2022 34.12 34.12 33.86 34.03 681,328 -0.04(-0.12%)
Jun 03, 2022 34.06 34.14 33.72 34.07 554,188 -0.03(-0.09%)
Jun 02, 2022 33.92 34.17 33.86 34.10 762,920 +0.12(+0.35%)
Jun 01, 2022 34.33 34.33 33.85 33.98 806,959 -0.25(-0.72%)
May 31, 2022 33.88 34.28 33.81 34.23 838,356 +0.25(+0.72%)
May 27, 2022 33.88 34.05 33.83 33.98 597,242 +0.10(+0.29%)
May 26, 2022 34.02 34.07 33.87 33.88 604,518 -0.08(-0.23%)
May 25, 2022 33.78 34.10 33.75 33.96 640,639 +0.18(+0.52%)
May 24, 2022 33.72 33.86 33.35 33.78 753,367 -0.04(-0.12%)
May 23, 2022 33.69 34.01 33.56 33.82 814,012 +0.16(+0.47%)
May 20, 2022 33.55 33.70 33.18 33.67 1,017,875 +0.21(+0.62%)
May 19, 2022 33.44 33.84 33.37 33.46 1,057,206 -0.03(-0.09%)
May 18, 2022 33.30 33.53 33.07 33.49 1,348,835 +0.41(+1.25%)
May 17, 2022 32.93 33.12 32.66 33.08 2,185,355 +0.29(+0.90%)
May 16, 2022 32.86 32.99 32.76 32.78 1,277,314 -0.02(-0.06%)
May 13, 2022 32.99 33.03 32.26 32.80 1,826,646 -0.18(-0.54%)
May 12, 2022 32.90 33.00 32.46 32.98 1,124,270 +0.19(+0.57%)
May 11, 2022 33.29 33.34 32.79 32.79 1,131,717 -0.50(-1.50%)
May 10, 2022 33.13 33.45 33.11 33.29 1,919,372 +0.30(+0.92%)
May 09, 2022 33.58 33.60 32.79 32.99 2,080,501 -0.71(-2.10%)
May 06, 2022 33.54 33.74 33.49 33.70 910,923 +0.13(+0.38%)
May 05, 2022 33.74 33.74 33.44 33.57 1,071,013 -0.26(-0.75%)
May 04, 2022 33.59 33.82 33.50 33.82 1,086,304 +0.33(+1.00%)
May 03, 2022 33.73 33.74 33.46 33.49 2,005,012 -0.06(-0.18%)
May 02, 2022 33.73 33.74 33.48 33.55 998,463 -0.03(-0.09%)
Apr 29, 2022 33.70 33.81 33.54 33.58 6,697,002 -0.23(-0.67%)
Apr 28, 2022 33.64 33.83 33.53 33.80 1,205,076 +0.26(+0.76%)
Apr 27, 2022 33.69 33.86 33.48 33.55 1,308,511 -0.11(-0.32%)
Apr 26, 2022 33.65 33.70 33.56 33.66 988,626 -0.03(-0.09%)
Apr 25, 2022 33.88 33.93 33.44 33.69 2,091,168 -0.14(-0.41%)
Apr 22, 2022 33.91 34.03 33.82 33.82 956,715 -0.06(-0.17%)
Apr 21, 2022 33.95 34.00 33.88 33.88 1,422,139 -0.06(-0.17%)
Apr 20, 2022 33.94 34.00 33.90 33.94 1,516,664 +0.06(+0.17%)
Apr 19, 2022 33.91 33.95 33.85 33.88 944,489 +0.01(+0.03%)
Apr 18, 2022 33.88 33.99 33.83 33.87 2,008,274 -0.07(-0.20%)
Apr 14, 2022 34.01 34.02 33.90 33.94 464,660 +0.01(+0.03%)
Apr 13, 2022 33.98 34.04 33.90 33.93 894,758 -0.08(-0.23%)
Apr 12, 2022 33.88 34.04 33.81 34.01 1,018,419 +0.23(+0.67%)
Apr 11, 2022 33.85 33.95 33.78 33.78 708,066 -0.07(-0.20%)
Apr 08, 2022 33.83 33.92 33.81 33.85 949,062 +0.01(+0.03%)
Apr 07, 2022 33.87 33.87 33.74 33.84 976,792 +0.06(+0.17%)
Apr 06, 2022 33.84 33.97 33.69 33.78 1,242,721 -0.06(-0.17%)
Apr 05, 2022 34.30 34.40 33.78 33.84 1,731,565 -0.29(-0.86%)
Apr 04, 2022 33.91 34.33 33.74 34.14 1,549,666 -0.09(-0.26%)
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.