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 (%)
Sep 30, 2022 33.68 33.73 33.30 33.42 1,064,704 -0.15(-0.45%)
Sep 29, 2022 33.53 33.60 33.17 33.57 822,140 -0.08(-0.24%)
Sep 28, 2022 33.11 33.78 33.04 33.65 845,354 +0.57(+1.72%)
Sep 27, 2022 33.16 33.32 32.71 33.08 945,459 -0.04(-0.12%)
Sep 26, 2022 33.52 33.55 33.11 33.12 992,805 -0.48(-1.43%)
Sep 23, 2022 34.02 34.18 33.59 33.60 1,343,294 -0.54(-1.58%)
Sep 22, 2022 34.10 34.19 33.93 34.14 358,303 +0.01(+0.03%)
Sep 21, 2022 34.31 34.40 34.11 34.13 476,759 -0.10(-0.29%)
Sep 20, 2022 34.07 34.29 34.01 34.23 1,012,391 -0.03(-0.09%)
Sep 19, 2022 33.68 34.28 33.61 34.26 528,946 +0.44(+1.30%)
Sep 16, 2022 33.91 33.91 33.66 33.82 1,548,518 -0.11(-0.32%)
Sep 15, 2022 34.07 34.17 33.85 33.93 533,868 -0.19(-0.56%)
Sep 14, 2022 34.52 34.53 34.05 34.12 1,282,624 -0.40(-1.16%)
Sep 13, 2022 34.50 34.55 34.47 34.52 704,846 -0.06(-0.17%)
Sep 12, 2022 34.40 34.66 34.39 34.58 928,484 +0.19(+0.55%)
Sep 09, 2022 34.45 34.49 34.23 34.39 531,465 -0.05(-0.15%)
Sep 08, 2022 34.20 34.45 34.02 34.44 597,046 +0.37(+1.09%)
Sep 07, 2022 33.67 34.17 33.62 34.07 579,003 +0.45(+1.33%)
Sep 06, 2022 33.58 33.79 33.52 33.62 819,265 +0.04(+0.12%)
Sep 02, 2022 33.63 33.73 33.51 33.58 489,099 +0.07(+0.21%)
Sep 01, 2022 33.42 33.71 33.42 33.52 608,513 -0.03(-0.09%)
Aug 31, 2022 33.67 33.68 32.88 33.54 1,186,642 -0.13(-0.38%)
Aug 30, 2022 33.75 33.79 33.61 33.67 575,670 -0.16(-0.47%)
Aug 29, 2022 33.69 33.85 33.64 33.83 517,541 +0.13(+0.38%)
Aug 26, 2022 33.84 33.92 33.66 33.70 345,352 -0.19(-0.56%)
Aug 25, 2022 33.74 34.05 33.68 33.89 412,731 +0.17(+0.50%)
Aug 24, 2022 33.62 33.82 33.59 33.72 738,345 +0.13(+0.38%)
Aug 23, 2022 33.74 33.83 33.54 33.59 560,763 -0.17(-0.50%)
Aug 22, 2022 34.01 34.07 33.75 33.76 537,548 -0.28(-0.82%)
Aug 19, 2022 34.17 34.23 34.01 34.04 637,620 -0.16(-0.46%)
Aug 18, 2022 34.21 34.28 34.14 34.20 705,745 -0.03(-0.09%)
Aug 17, 2022 34.11 34.23 33.99 34.23 522,831 +0.09(+0.26%)
Aug 16, 2022 34.09 34.20 33.94 34.14 472,929 +0.01(+0.03%)
Aug 15, 2022 33.95 34.18 33.82 34.13 531,106 +0.16(+0.47%)
Aug 12, 2022 34.01 34.04 33.73 33.97 607,631 -0.01(-0.03%)
Aug 11, 2022 34.09 34.19 33.93 33.98 763,433 -0.07(-0.20%)
Aug 10, 2022 34.03 34.29 33.92 34.05 856,281 +0.10(+0.29%)
Aug 09, 2022 33.99 34.12 33.74 33.95 641,123 +0.00(+0.00%)
Aug 08, 2022 34.19 34.32 33.95 33.95 781,523 -0.25(-0.72%)
Aug 05, 2022 34.13 34.36 34.10 34.20 680,336 -0.06(-0.17%)
Aug 04, 2022 34.22 34.36 34.00 34.26 1,503,677 +0.01(+0.03%)
Aug 03, 2022 34.05 34.37 33.89 34.25 879,097 +0.15(+0.44%)
Aug 02, 2022 34.27 34.30 34.06 34.10 726,165 -0.15(-0.43%)
Aug 01, 2022 34.09 34.36 33.97 34.25 781,288 +0.28(+0.82%)
Jul 29, 2022 34.09 34.23 33.96 33.97 2,826,032 -0.12(-0.35%)
Jul 28, 2022 33.93 34.15 33.84 34.09 502,230 +0.15(+0.44%)
Jul 27, 2022 33.79 33.99 33.62 33.94 763,264 +0.05(+0.15%)
Jul 26, 2022 33.84 33.92 33.73 33.89 526,816 +0.03(+0.09%)
Jul 25, 2022 33.64 33.89 33.63 33.86 745,674 +0.22(+0.65%)
Jul 22, 2022 33.59 33.66 33.43 33.64 493,320 +0.15(+0.44%)
Jul 21, 2022 33.51 33.64 33.35 33.50 771,252 -0.12(-0.35%)
Jul 20, 2022 33.68 33.75 33.52 33.61 913,827 -0.08(-0.24%)
Jul 19, 2022 33.68 33.74 33.64 33.69 544,545 +0.06(+0.18%)
Jul 18, 2022 33.65 33.72 33.55 33.63 439,816 -0.01(-0.03%)
Jul 15, 2022 33.64 33.74 33.48 33.64 593,111 +0.16(+0.47%)
Jul 14, 2022 33.50 33.56 33.40 33.49 360,160 -0.05(-0.15%)
Jul 13, 2022 33.54 33.67 33.53 33.53 365,271 -0.11(-0.32%)
Jul 12, 2022 33.61 33.68 33.54 33.64 403,603 +0.08(+0.24%)
Jul 11, 2022 33.51 33.67 33.47 33.56 431,623 +0.10(+0.30%)
Jul 08, 2022 33.71 33.74 33.46 33.47 712,542 -0.29(-0.85%)
Jul 07, 2022 33.91 34.02 33.69 33.75 637,025 -0.30(-0.87%)
Jul 06, 2022 33.83 34.05 33.58 34.05 811,242 +0.20(+0.59%)
Jul 05, 2022 33.80 33.91 33.40 33.85 1,260,299 +0.00(+0.00%)
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.