South Jersey Industries (NY: SJI )

34.60 +0.10 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 34.50 34.67 34.45 34.60 586,564 +0.10(+0.29%)
May 26, 2022 34.64 34.69 34.48 34.50 593,710 -0.08(-0.23%)
May 25, 2022 34.39 34.72 34.36 34.58 629,185 +0.18(+0.52%)
May 24, 2022 34.33 34.48 33.95 34.40 739,897 -0.04(-0.12%)
May 23, 2022 34.30 34.62 34.17 34.44 799,458 +0.16(+0.47%)
May 20, 2022 34.16 34.31 33.78 34.28 999,676 +0.21(+0.62%)
May 19, 2022 34.05 34.45 33.98 34.07 1,038,303 -0.03(-0.09%)
May 18, 2022 33.91 34.14 33.67 34.10 1,324,718 +0.42(+1.25%)
May 17, 2022 33.53 33.72 33.25 33.68 2,146,281 +0.30(+0.90%)
May 16, 2022 33.46 33.59 33.36 33.38 1,254,476 -0.02(-0.06%)
May 13, 2022 33.59 33.63 32.85 33.40 1,793,986 -0.18(-0.54%)
May 12, 2022 33.50 33.60 33.05 33.58 1,104,168 +0.19(+0.57%)
May 11, 2022 33.90 33.95 33.39 33.39 1,111,482 -0.51(-1.50%)
May 10, 2022 33.73 34.06 33.71 33.90 1,885,054 +0.31(+0.92%)
May 09, 2022 34.19 34.21 33.39 33.59 2,043,302 -0.72(-2.10%)
May 06, 2022 34.15 34.35 34.10 34.31 894,636 +0.13(+0.38%)
May 05, 2022 34.35 34.35 34.05 34.18 1,051,863 -0.26(-0.75%)
May 04, 2022 34.20 34.44 34.11 34.44 1,066,881 +0.34(+1.00%)
May 03, 2022 34.34 34.35 34.07 34.10 1,969,162 -0.06(-0.18%)
May 02, 2022 34.34 34.35 34.09 34.16 980,611 -0.03(-0.09%)
Apr 29, 2022 34.31 34.42 34.15 34.19 6,577,258 -0.23(-0.67%)
Apr 28, 2022 34.25 34.45 34.14 34.42 1,183,529 +0.26(+0.76%)
Apr 27, 2022 34.30 34.48 34.09 34.16 1,285,115 -0.11(-0.32%)
Apr 26, 2022 34.26 34.31 34.17 34.27 970,950 -0.03(-0.09%)
Apr 25, 2022 34.50 34.55 34.05 34.30 2,053,778 -0.14(-0.41%)
Apr 22, 2022 34.53 34.65 34.44 34.44 939,609 -0.06(-0.17%)
Apr 21, 2022 34.57 34.50 34.50 1,396,711 -0.06(-0.17%)
Apr 20, 2022 34.56 34.62 34.52 34.56 1,489,546 +0.06(+0.17%)
Apr 19, 2022 34.53 34.57 34.47 34.50 927,602 +0.01(+0.03%)
Apr 18, 2022 34.50 34.61 34.45 34.49 1,972,366 -0.07(-0.20%)
Apr 14, 2022 34.63 34.64 34.52 34.56 456,352 +0.01(+0.03%)
Apr 13, 2022 34.60 34.66 34.52 34.55 878,760 -0.08(-0.23%)
Apr 12, 2022 34.50 34.66 34.43 34.63 1,000,210 +0.23(+0.67%)
Apr 11, 2022 34.47 34.57 34.40 34.40 695,406 -0.07(-0.20%)
Apr 08, 2022 34.45 34.54 34.43 34.47 932,093 +0.01(+0.03%)
Apr 07, 2022 34.49 34.49 34.35 34.46 959,327 +0.06(+0.17%)
Apr 06, 2022 34.46 34.59 34.30 34.40 1,220,501 -0.06(-0.17%)
Apr 05, 2022 34.92 35.03 34.39 34.46 1,700,605 -0.30(-0.86%)
Apr 04, 2022 34.53 34.95 34.35 34.76 1,521,958 -0.09(-0.26%)
Apr 01, 2022 34.55 34.85 34.38 34.85 1,629,839 +0.30(+0.87%)
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 34.54 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%)
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.