South Jersey Industries (NY: SJI )

25.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 25.48 26.50 25.30 25.51 1,093,495 +0.26(+1.03%)
Feb 24, 2021 25.45 25.63 24.93 25.25 1,946,189 -0.12(-0.47%)
Feb 23, 2021 24.62 25.73 24.57 25.37 1,082,974 +0.87(+3.55%)
Feb 22, 2021 24.19 24.51 24.06 24.50 916,281 +0.24(+0.99%)
Feb 19, 2021 23.92 24.39 23.76 24.26 487,900 +0.34(+1.42%)
Feb 18, 2021 24.16 24.34 23.90 23.92 383,950 -0.02(-0.08%)
Feb 17, 2021 23.63 24.09 23.45 23.94 621,563 +0.39(+1.66%)
Feb 16, 2021 23.77 23.87 23.48 23.55 411,943 -0.11(-0.46%)
Feb 12, 2021 23.49 23.87 23.36 23.66 563,100 +0.17(+0.72%)
Feb 11, 2021 23.44 23.58 23.05 23.49 532,613 +0.01(+0.04%)
Feb 10, 2021 23.74 23.92 23.33 23.48 1,148,402 -0.12(-0.51%)
Feb 09, 2021 22.78 23.63 22.70 23.60 852,927 +0.84(+3.69%)
Feb 08, 2021 23.09 23.20 22.59 22.76 540,504 -0.28(-1.22%)
Feb 05, 2021 22.91 23.20 22.64 23.04 593,800 +0.28(+1.23%)
Feb 04, 2021 22.39 22.83 22.13 22.76 854,215 +0.40(+1.79%)
Feb 03, 2021 22.50 22.70 21.98 22.36 755,848 -0.28(-1.24%)
Feb 02, 2021 23.08 23.16 22.56 22.64 764,736 -0.42(-1.82%)
Feb 01, 2021 23.28 23.38 22.50 23.06 912,663 -0.04(-0.17%)
Jan 29, 2021 22.02 23.12 21.95 23.10 3,653,700 +0.95(+4.29%)
Jan 28, 2021 23.26 24.20 22.01 22.15 2,001,530 -0.93(-4.03%)
Jan 27, 2021 21.82 23.13 21.69 23.08 1,262,860 +1.03(+4.67%)
Jan 26, 2021 22.79 22.79 21.91 22.05 1,184,960 -0.61(-2.69%)
Jan 25, 2021 21.52 22.79 21.52 22.66 2,170,528 +1.02(+4.71%)
Jan 22, 2021 21.00 21.66 20.82 21.64 880,700 +0.54(+2.56%)
Jan 21, 2021 21.10 21.34 20.99 21.10 1,285,632 -0.10(-0.47%)
Jan 20, 2021 21.85 21.92 20.95 21.20 1,391,128 -0.76(-3.46%)
Jan 19, 2021 22.85 22.85 21.87 21.96 1,354,341 -0.76(-3.35%)
Jan 15, 2021 22.36 22.80 22.02 22.72 925,000 +0.20(+0.89%)
Jan 14, 2021 22.21 22.77 21.98 22.52 868,982 +0.50(+2.27%)
Jan 13, 2021 21.98 22.41 21.75 22.02 768,142 +0.07(+0.32%)
Jan 12, 2021 21.86 22.13 21.54 21.95 770,510 +0.09(+0.41%)
Jan 11, 2021 21.51 21.97 21.45 21.86 1,242,566 +0.25(+1.16%)
Jan 08, 2021 21.65 21.76 21.37 21.61 948,700 -0.02(-0.09%)
Jan 07, 2021 22.10 22.10 21.48 21.63 965,399 -0.43(-1.95%)
Jan 06, 2021 21.38 22.22 21.38 22.06 1,582,829 +0.98(+4.65%)
Jan 05, 2021 21.32 21.47 20.97 21.08 689,886 -0.10(-0.47%)
Jan 04, 2021 21.64 21.64 21.03 21.18 819,548 -0.37(-1.72%)
Dec 31, 2020 21.55 21.55 21.55 665,482 -0.04(-0.19%)
Dec 30, 2020 21.46 21.82 21.45 21.59 665,482 +0.07(+0.33%)
Dec 29, 2020 21.86 22.19 21.41 21.52 803,150 -0.29(-1.33%)
Dec 28, 2020 21.66 22.03 21.60 21.81 793,010 +0.24(+1.11%)
Dec 24, 2020 21.72 21.77 21.39 21.57 251,500 +0.05(+0.23%)
Dec 23, 2020 21.39 21.58 21.13 21.52 877,969 +0.22(+1.03%)
Dec 22, 2020 21.07 21.31 20.48 21.30 874,987 +0.29(+1.38%)
Dec 21, 2020 21.79 21.90 20.76 21.01 1,042,653 -1.28(-5.74%)
Dec 18, 2020 23.08 23.22 22.25 22.29 3,665,300 -0.68(-2.96%)
Dec 17, 2020 23.26 23.36 22.84 22.97 929,901 -0.31(-1.33%)
Dec 16, 2020 23.73 23.83 23.17 23.28 447,053 -0.41(-1.73%)
Dec 15, 2020 23.50 23.79 23.12 23.69 493,365 +0.32(+1.37%)
Dec 14, 2020 23.24 24.00 23.17 23.37 749,538 +0.41(+1.79%)
Dec 11, 2020 22.24 22.99 22.24 22.96 714,300 +0.58(+2.59%)
Dec 10, 2020 22.41 22.54 21.92 22.38 672,923 -0.09(-0.40%)
Dec 09, 2020 22.56 22.88 22.32 22.47 757,906 -0.26(-1.14%)
Dec 08, 2020 22.58 22.84 22.47 22.73 608,817 -0.03(-0.13%)
Dec 07, 2020 23.07 23.19 22.75 22.76 511,143 -0.29(-1.26%)
Dec 04, 2020 23.02 23.28 22.80 23.05 616,200 +0.24(+1.05%)
Dec 03, 2020 23.02 23.35 22.70 22.81 498,980 -0.21(-0.91%)
Dec 02, 2020 22.98 23.24 22.48 23.02 544,573 +0.09(+0.39%)
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.