Dark

SJI
South Jersey Industries, Inc.
stock NYSE

Inactive

Jan 31, 2023

36.09USD-0.055%(-0.02)18,599,245

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-31	36.1200	36.1300	36.0900	36.0900	-0.055%	18,599,245	0.000%
2023-01-30	36.1100	36.1300	36.0900	36.1100	0.000%	4,408,065	-0.055%
2023-01-27	36.1100	36.1300	36.1100	36.1100	0.000%	5,754,941	-0.055%
2023-01-26	36.1100	36.1300	36.1100	36.1100	+0.083%	17,508,059	-0.055%
2023-01-25	35.8900	36.0950	35.8900	36.0800	+0.501%	18,474,349	+0.028%
2023-01-24	35.8400	36.0100	35.8400	35.9000	-0.056%	11,764,142	+0.529%
2023-01-23	35.9200	35.9600	35.8250	35.9200	-0.056%	1,714,567	+0.473%
2023-01-20	35.8500	36.0300	35.7800	35.9400	+0.475%	3,338,686	+0.417%
2023-01-19	35.8500	35.8600	35.7500	35.7700	-0.112%	2,001,339	+0.895%
2023-01-18	35.6900	35.9100	35.6900	35.8100	+0.252%	5,582,976	+0.782%
2023-01-17	35.7900	35.8200	35.7200	35.7200	-0.140%	3,202,379	+1.036%
2023-01-13	35.7500	35.8000	35.7200	35.7700	+0.028%	2,804,787	+0.895%
2023-01-12	35.8200	35.8200	35.7000	35.7600	-0.056%	1,297,680	+0.923%
2023-01-11	35.7600	35.8100	35.7600	35.7800	+0.112%	1,239,915	+0.866%
2023-01-10	35.7900	35.8600	35.7400	35.7400	-0.223%	1,184,719	+0.979%
2023-01-09	35.8000	35.8740	35.7400	35.8200	+0.280%	4,034,592	+0.754%
2023-01-06	35.4500	35.7200	35.3600	35.7200	+0.961%	5,815,331	+1.036%
2023-01-05	35.3200	35.4300	35.2950	35.3800	+0.198%	1,471,187	+2.007%
2023-01-04	35.4000	35.5000	35.2000	35.3100	-0.254%	3,385,387	+2.209%
2023-01-03	35.5000	35.5400	35.2200	35.4000	-0.366%	2,055,594	+1.949%
2022-12-30	35.5000	35.5850	35.4800	35.5300	-0.028%	538,385	+1.576%
2022-12-29	35.4000	35.5500	35.4000	35.5400	+0.424%	608,006	+1.548%
2022-12-28	35.2100	35.4600	35.1600	35.3900	+0.654%	2,105,436	+1.978%
2022-12-27	35.2900	35.3600	35.1500	35.1600	-0.227%	970,723	+2.645%
2022-12-23	35.1900	35.3000	35.1900	35.2400	0.000%	4,830,183	+2.412%
2022-12-22	35.2900	35.3200	35.1000	35.2400	-0.113%	1,192,478	+2.412%
2022-12-21	35.3100	35.3700	35.2100	35.2800	+0.114%	1,879,756	+2.296%
2022-12-20	35.3000	35.3200	35.1250	35.2400	-0.028%	1,095,365	+2.412%
2022-12-19	35.4000	35.4700	35.1550	35.2500	+0.057%	1,372,902	+2.383%
2022-12-16	35.2500	35.5500	35.2300	35.2300	-0.984%	6,976,192	+2.441%
2022-12-15	35.3400	35.6550	35.3400	35.5800	+0.594%	2,044,564	+1.433%
2022-12-14	35.0000	35.6800	34.8700	35.3700	+0.971%	2,228,703	+2.036%
2022-12-13	35.1900	35.2000	34.9750	35.0300	-0.228%	1,560,776	+3.026%
2022-12-12	35.2000	35.2000	35.0600	35.1100	-0.114%	655,153	+2.791%
2022-12-09	35.1000	35.2250	35.0200	35.1500	-0.142%	668,545	+2.674%
2022-12-08	35.0200	35.2000	34.9900	35.2000	+0.428%	946,279	+2.528%
2022-12-07	34.6300	35.0500	34.5700	35.0500	+1.184%	915,727	+2.967%
2022-12-06	34.5000	34.7900	34.4600	34.6400	+0.639%	835,393	+4.186%
2022-12-05	33.9200	34.5400	33.9200	34.4200	+0.909%	698,466	+4.852%
2022-12-02	34.9000	35.0000	33.9900	34.1100	-2.376%	1,689,186	+5.805%
2022-12-01	34.8000	35.0750	34.6800	34.9400	+0.692%	719,355	+3.291%
2022-11-30	34.8800	35.0600	34.4800	34.7000	-0.829%	1,532,661	+4.006%
2022-11-29	34.9000	35.0800	34.8000	34.9900	-0.029%	464,562	+3.144%
2022-11-28	35.0000	35.1550	34.9400	35.0000	-0.285%	454,305	+3.114%
2022-11-25	35.1200	35.2300	35.1000	35.1000	-0.085%	211,319	+2.821%
2022-11-23	34.9700	35.2000	34.9700	35.1300	+0.171%	405,807	+2.733%
2022-11-22	34.8700	35.1200	34.8000	35.0700	+0.689%	1,125,332	+2.908%
2022-11-21	34.7100	34.8800	34.6100	34.8300	+0.375%	402,549	+3.618%
2022-11-18	34.6400	34.8000	34.3800	34.7000	+0.784%	900,793	+4.006%
2022-11-17	34.1900	34.4300	34.1700	34.4300	+0.321%	326,765	+4.821%
2022-11-16	34.3000	34.5350	34.2600	34.3200	+0.029%	818,561	+5.157%
2022-11-15	34.1100	34.3600	34.0900	34.3100	+0.941%	541,231	+5.188%
2022-11-14	34.2000	34.3250	33.9800	33.9900	-0.469%	678,302	+6.178%
2022-11-11	34.1100	34.2800	34.0300	34.1500	+0.264%	485,211	+5.681%
2022-11-10	33.8500	34.1000	33.6800	34.0600	+0.889%	1,033,021	+5.960%
2022-11-09	33.8300	34.0100	33.6050	33.7600	-0.207%	1,063,561	+6.902%
2022-11-08	34.1000	34.1650	33.3450	33.8300	-0.617%	2,202,316	+6.680%
2022-11-07	34.3700	34.5400	33.9200	34.0400	-1.419%	722,566	+6.022%
2022-11-04	34.1600	34.5700	34.0500	34.5300	+0.935%	650,160	+4.518%
2022-11-03	34.2000	34.8800	34.0750	34.2100	-0.841%	878,497	+5.495%
2022-11-02	34.5900	34.7200	34.4200	34.5000	-0.748%	730,730	+4.609%
2022-11-01	34.8000	34.9300	34.5850	34.7600	+0.260%	718,408	+3.826%
2022-10-31	34.9500	34.9500	34.6300	34.6700	-0.659%	1,749,752	+4.096%
2022-10-28	34.9500	34.9700	34.8200	34.9000	+0.374%	544,423	+3.410%
2022-10-27	34.7900	34.9400	34.7100	34.7700	+0.173%	503,527	+3.796%
2022-10-26	34.9500	34.9900	34.7000	34.7100	-0.345%	1,005,656	+3.976%
2022-10-25	34.6500	34.8900	34.4800	34.8300	+0.519%	905,664	+3.618%
2022-10-24	34.4000	34.8700	34.3500	34.6500	+0.756%	1,090,596	+4.156%
2022-10-21	34.2500	34.3900	34.0200	34.3900	+0.880%	571,153	+4.943%
2022-10-20	34.1800	34.2600	34.0250	34.0900	-0.554%	532,976	+5.867%
2022-10-19	33.9700	34.2800	33.9700	34.2800	+1.002%	596,661	+5.280%
2022-10-18	33.9800	34.2300	33.8300	33.9400	-0.029%	755,781	+6.335%
2022-10-17	33.7500	34.0800	33.7500	33.9500	+0.682%	635,692	+6.303%
2022-10-14	34.1300	34.2200	33.6950	33.7200	-1.259%	620,663	+7.028%
2022-10-13	33.5500	34.2250	33.4900	34.1500	+1.065%	840,967	+5.681%
2022-10-12	33.8400	33.9650	33.7300	33.7900	-0.177%	1,519,804	+6.807%
2022-10-11	33.3500	33.8700	33.3000	33.8500	+1.591%	1,355,209	+6.617%
2022-10-10	33.2300	33.5300	33.2200	33.3200	+0.301%	496,880	+8.313%
2022-10-07	33.2500	33.3400	33.1100	33.2200	-0.120%	710,526	+8.639%
2022-10-06	33.0000	33.3500	32.9950	33.2600	+0.514%	610,283	+8.509%
2022-10-05	33.1800	33.2714	32.8100	33.0900	-0.690%	626,969	+9.066%
2022-10-04	33.7700	33.7700	33.0500	33.3200	-0.478%	752,294	+8.313%
2022-10-03	33.5100	33.6800	33.4200	33.4800	+0.180%	854,326	+7.796%
2022-09-30	33.6800	33.7300	33.3050	33.4200	-0.447%	1,064,704	+7.989%
2022-09-29	33.5300	33.6000	33.1750	33.5700	-0.238%	822,140	+7.507%
2022-09-28	33.1100	33.7800	33.0400	33.6500	+1.723%	845,354	+7.251%
2022-09-27	33.1600	33.3200	32.7100	33.0800	-0.121%	945,459	+9.099%
2022-09-26	33.5200	33.5550	33.1100	33.1200	-1.429%	996,005	+8.967%
2022-09-23	34.0200	34.1800	33.5900	33.6000	-1.582%	1,343,294	+7.411%
2022-09-22	34.1000	34.1850	33.9300	34.1400	+0.029%	358,303	+5.712%
2022-09-21	34.3100	34.4000	34.1100	34.1300	-0.292%	477,159	+5.743%
2022-09-20	34.0700	34.2900	34.0100	34.2300	-0.088%	1,012,391	+5.434%
2022-09-19	33.6800	34.2800	33.6100	34.2600	+1.301%	528,946	+5.342%
2022-09-16	33.9100	33.9100	33.6600	33.8200	-0.324%	1,548,080	+6.712%
2022-09-15	34.0700	34.1700	33.8500	33.9300	-0.557%	533,868	+6.366%
2022-09-14	34.5200	34.5300	34.0500	34.1200	-1.159%	1,282,424	+5.774%
2022-09-13	34.5000	34.5500	34.4690	34.5200	-0.174%	704,846	+4.548%
2022-09-12	34.4000	34.6550	34.3900	34.5800	+0.552%	928,484	+4.367%
2022-09-09	34.4500	34.4900	34.2300	34.3900	-0.145%	531,465	+4.943%
2022-09-08	34.2000	34.4500	34.0200	34.4400	+0.175%	597,046	+4.791%
2022-09-07	33.9800	34.4800	33.9250	34.3800	+1.326%	573,785	+4.974%
2022-09-06	33.8900	34.0950	33.8200	33.9300	+0.118%	811,878	+6.366%
2022-09-02	33.9400	34.0400	33.8100	33.8900	+0.207%	484,689	+6.492%
2022-09-01	33.7200	34.0200	33.7200	33.8200	-0.089%	603,027	+6.712%
2022-08-31	33.9800	33.9900	33.1800	33.8500	-0.383%	1,175,993	+6.617%
2022-08-30	34.0600	34.1000	33.9200	33.9800	-0.469%	570,480	+6.210%
2022-08-29	34.0000	34.1600	33.9500	34.1400	+0.382%	512,875	+5.712%
2022-08-26	34.1500	34.2300	33.9650	34.0100	-0.556%	342,238	+6.116%
2022-08-25	34.0500	34.3600	33.9900	34.2000	+0.500%	409,010	+5.526%
2022-08-24	33.9300	34.1300	33.9000	34.0300	+0.383%	731,698	+6.053%
2022-08-23	34.0500	34.1400	33.8500	33.9000	-0.499%	553,507	+6.460%
2022-08-22	34.3200	34.3800	34.0600	34.0700	-0.815%	532,701	+5.929%
2022-08-19	34.5000	34.5400	34.3300	34.3500	-0.464%	631,871	+5.066%
2022-08-18	34.5200	34.5950	34.4500	34.5100	-0.087%	699,382	+4.578%
2022-08-17	34.4200	34.5400	34.2950	34.5400	+0.261%	518,117	+4.488%
2022-08-16	34.4000	34.5100	34.2500	34.4500	+0.029%	468,665	+4.761%
2022-08-15	34.2600	34.4900	34.1300	34.4400	+0.467%	526,318	+4.791%
2022-08-12	34.3200	34.3500	34.0350	34.2800	-0.029%	602,153	+5.280%
2022-08-11	34.4000	34.5000	34.2400	34.2900	-0.204%	756,550	+5.249%
2022-08-10	34.3400	34.6000	34.2250	34.3600	+0.292%	848,560	+5.035%
2022-08-09	34.3000	34.4300	34.0500	34.2600	0.000%	635,343	+5.342%
2022-08-08	34.5000	34.6300	34.2600	34.2600	-0.724%	774,477	+5.342%
2022-08-05	34.4800	34.6600	34.4150	34.5100	-0.174%	674,202	+4.578%
2022-08-04	34.5300	34.6700	34.3100	34.5700	+0.029%	1,490,119	+4.397%
2022-08-03	34.3600	34.6800	34.2000	34.5600	+0.436%	871,171	+4.427%
2022-08-02	34.5800	34.6100	34.3700	34.4100	-0.434%	719,618	+4.882%
2022-08-01	34.4000	34.6700	34.2800	34.5600	+0.817%	774,244	+4.427%
2022-07-29	34.4000	34.5400	34.2700	34.2800	-0.349%	2,800,550	+5.280%
2022-07-28	34.2400	34.4600	34.1500	34.4000	+0.438%	497,702	+4.913%
2022-07-27	34.1000	34.3000	33.9200	34.2500	+0.146%	756,382	+5.372%
2022-07-26	34.1500	34.2300	34.0400	34.2000	+0.088%	522,066	+5.526%
2022-07-25	33.9500	34.2000	33.9400	34.1700	+0.648%	738,951	+5.619%
2022-07-22	33.9000	33.9700	33.7350	33.9500	+0.444%	488,872	+6.303%
2022-07-21	33.8100	33.9500	33.6500	33.8000	-0.354%	764,298	+6.775%
2022-07-20	33.9900	34.0600	33.8200	33.9200	-0.235%	905,588	+6.397%
2022-07-19	33.9900	34.0500	33.9450	34.0000	+0.177%	539,635	+6.147%
2022-07-18	33.9600	34.0300	33.8600	33.9400	-0.029%	435,851	+6.335%
2022-07-15	33.9500	34.0450	33.7800	33.9500	+0.474%	587,763	+6.303%
2022-07-14	33.8000	33.8700	33.7000	33.7900	-0.148%	356,913	+6.807%
2022-07-13	33.8500	33.9800	33.8400	33.8400	-0.324%	361,978	+6.649%
2022-07-12	33.9200	33.9900	33.8500	33.9500	+0.236%	399,964	+6.303%
2022-07-11	33.8100	33.9800	33.7700	33.8700	+0.296%	427,732	+6.554%
2022-07-08	34.0200	34.0500	33.7600	33.7700	-0.851%	706,118	+6.870%
2022-07-07	34.2200	34.3300	34.0000	34.0600	-0.873%	631,281	+5.960%
2022-07-06	34.1400	34.3600	33.8900	34.3600	+0.585%	804,828	+5.035%
2022-07-05	34.1100	34.2200	33.7000	34.1600	0.000%	1,248,935	+5.650%
2022-07-01	34.1900	34.2300	33.9650	34.1600	+0.059%	516,711	+5.650%
2022-06-30	33.8100	34.1500	33.7101	34.1400	+0.827%	623,857	+5.712%
2022-06-29	33.8900	33.9400	33.7000	33.8600	+0.059%	676,877	+6.586%
2022-06-28	34.0200	34.1100	33.8000	33.8400	-0.383%	606,018	+6.649%
2022-06-27	34.1200	34.2850	33.9300	33.9700	-0.059%	538,619	+6.241%
2022-06-24	34.2000	34.4200	33.9100	33.9900	-0.235%	3,251,461	+6.178%
2022-06-23	34.4700	34.6900	34.0300	34.0700	-0.959%	957,166	+5.929%
2022-06-22	34.2100	34.5200	34.2100	34.4000	+0.029%	679,198	+4.913%
2022-06-21	34.1400	34.5000	34.0600	34.3900	+0.556%	1,679,311	+4.943%
2022-06-17	34.0000	34.2300	33.5200	34.2000	+1.303%	3,389,470	+5.526%
2022-06-16	33.6700	33.9400	33.3300	33.7600	-0.089%	1,352,310	+6.902%
2022-06-15	33.6400	34.0100	33.6200	33.7900	+0.446%	1,173,210	+6.807%
2022-06-14	33.5600	33.7600	33.3700	33.6400	+0.328%	1,308,816	+7.283%
2022-06-13	33.9100	33.9900	33.4400	33.5300	-1.556%	1,606,031	+7.635%
2022-06-10	34.0800	34.3000	33.9600	34.0600	-0.409%	766,949	+5.960%
2022-06-09	34.5400	34.5450	34.1700	34.2000	-1.327%	1,082,432	+5.526%
2022-06-08	34.6300	34.6800	34.4400	34.6600	+0.116%	880,206	+4.126%
2022-06-07	34.6900	34.6900	34.4100	34.6200	-0.087%	721,574	+4.246%
2022-06-06	34.7400	34.7400	34.4800	34.6500	-0.115%	669,146	+4.156%
2022-06-03	34.6800	34.7650	34.3300	34.6900	-0.086%	544,279	+4.036%
2022-06-02	34.5400	34.7900	34.4800	34.7200	+0.347%	749,293	+3.946%
2022-06-01	34.9500	34.9500	34.4700	34.6000	-0.717%	792,531	+4.306%
2022-05-31	34.5000	34.9000	34.4300	34.8500	+0.723%	823,366	+3.558%
2022-05-27	34.5000	34.6700	34.4500	34.6000	+0.290%	586,564	+4.306%
2022-05-26	34.6400	34.6900	34.4850	34.5000	-0.231%	593,710	+4.609%
2022-05-25	34.3900	34.7200	34.3600	34.5800	+0.523%	629,585	+4.367%
2022-05-24	34.3300	34.4800	33.9550	34.4000	-0.116%	739,897	+4.913%
2022-05-23	34.3000	34.6250	34.1700	34.4400	+0.467%	799,658	+4.791%
2022-05-20	34.1600	34.3100	33.7800	34.2800	+0.616%	999,676	+5.280%
2022-05-19	34.0500	34.4550	33.9800	34.0700	-0.088%	1,038,303	+5.929%
2022-05-18	33.9100	34.1400	33.6700	34.1000	+1.247%	1,324,718	+5.836%
2022-05-17	33.5300	33.7200	33.2500	33.6800	+0.899%	2,146,281	+7.156%
2022-05-16	33.4600	33.5900	33.3600	33.3800	-0.060%	1,254,476	+8.119%
2022-05-13	33.5900	33.6300	32.8499	33.4000	-0.536%	1,793,986	+8.054%
2022-05-12	33.5000	33.6000	33.0500	33.5800	+0.569%	1,104,168	+7.475%
2022-05-11	33.9000	33.9450	33.3900	33.3900	-1.504%	1,111,482	+8.086%
2022-05-10	33.7300	34.0600	33.7100	33.9000	+0.923%	1,885,055	+6.460%
2022-05-09	34.1900	34.2100	33.3900	33.5900	-2.099%	2,043,402	+7.443%
2022-05-06	34.1500	34.3500	34.1000	34.3100	+0.380%	894,636	+5.188%
2022-05-05	34.3500	34.3500	34.0500	34.1800	-0.755%	1,051,865	+5.588%
2022-05-04	34.2000	34.4400	34.1100	34.4400	+0.997%	1,066,881	+4.791%
2022-05-03	34.3400	34.3500	34.0700	34.1000	-0.176%	1,969,162	+5.836%
2022-05-02	34.3400	34.3500	34.0900	34.1600	-0.088%	980,611	+5.650%
2022-04-29	34.3100	34.4250	34.1500	34.1900	-0.668%	6,577,257	+5.557%
2022-04-28	34.2500	34.4500	34.1400	34.4200	+0.761%	1,183,529	+4.852%
2022-04-27	34.3000	34.4750	34.0900	34.1600	-0.321%	1,285,115	+5.650%
2022-04-26	34.2600	34.3150	34.1700	34.2700	-0.087%	970,950	+5.311%
2022-04-25	34.5000	34.5500	34.0500	34.3000	-0.407%	2,053,781	+5.219%
2022-04-22	34.5300	34.6500	34.4400	34.4400	-0.174%	939,609	+4.791%
2022-04-21	34.5700	34.6200	34.5000	34.5000	-0.174%	1,396,711	+4.609%
2022-04-20	34.5600	34.6200	34.5200	34.5600	+0.174%	1,489,546	+4.427%
2022-04-19	34.5300	34.5700	34.4700	34.5000	+0.029%	927,602	+4.609%
2022-04-18	34.5000	34.6100	34.4500	34.4900	-0.203%	1,972,366	+4.639%
2022-04-14	34.6300	34.6400	34.5200	34.5600	+0.029%	456,352	+4.427%
2022-04-13	34.6000	34.6600	34.5150	34.5500	-0.231%	878,760	+4.457%
2022-04-12	34.5000	34.6550	34.4300	34.6300	+0.669%	1,000,210	+4.216%
2022-04-11	34.4700	34.5700	34.4000	34.4000	-0.203%	695,406	+4.913%
2022-04-08	34.4500	34.5400	34.4300	34.4700	+0.029%	932,093	+4.700%
2022-04-07	34.4900	34.4900	34.3550	34.4600	+0.174%	959,327	+4.730%
2022-04-06	34.4600	34.5900	34.3000	34.4000	-0.174%	1,220,501	+4.913%
2022-04-05	34.9200	35.0300	34.3900	34.4600	-0.863%	1,700,605	+4.730%
2022-04-04	34.5300	34.9500	34.3550	34.7600	-0.258%	1,521,958	+3.826%
2022-04-01	34.5500	34.8500	34.3850	34.8500	+0.868%	1,629,839	+3.558%
2022-03-31	34.4000	34.5700	34.3390	34.5500	+0.407%	927,005	+4.457%
2022-03-30	34.4400	34.5900	34.4100	34.4100	-0.116%	1,645,831	+4.882%
2022-03-29	34.2100	34.7230	34.1500	34.4500	+0.938%	1,647,200	+4.761%
2022-03-28	34.1200	34.2700	34.0100	34.1300	-0.029%	558,570	+5.743%
2022-03-25	33.9500	34.1700	33.8100	34.1400	+0.382%	1,086,904	+5.712%
2022-03-24	33.9300	34.0100	33.7800	34.0100	+0.295%	496,073	+6.116%
2022-03-23	33.8800	34.0700	33.7000	33.9100	-0.088%	827,121	+6.429%
2022-03-22	34.0600	34.0700	33.5900	33.9400	-0.088%	1,602,307	+6.335%
2022-03-21	34.0800	34.2550	33.8700	33.9700	-0.118%	1,767,629	+6.241%
2022-03-18	34.5300	34.6000	34.0100	34.0100	-1.134%	3,100,339	+6.116%
2022-03-17	34.5100	34.5700	34.3100	34.4000	-0.521%	1,395,459	+4.913%
2022-03-16	34.3300	34.5800	34.0000	34.5800	+0.758%	2,626,995	+4.367%
2022-03-15	34.3900	34.5100	34.2400	34.3200	-0.781%	1,348,000	+5.157%
2022-03-14	34.8100	34.9300	34.3100	34.5900	-0.775%	2,371,053	+4.337%
2022-03-11	35.1000	35.3200	34.8200	34.8600	-0.797%	1,036,131	+3.528%
2022-03-10	35.0000	35.2400	34.9200	35.1400	+0.257%	1,442,431	+2.703%
2022-03-09	34.8100	35.0700	34.7150	35.0500	+0.834%	2,489,143	+2.967%
2022-03-08	34.9000	34.9000	34.5600	34.7600	-0.201%	1,669,397	+3.826%
2022-03-07	34.6900	34.9300	34.5200	34.8300	+0.665%	2,345,985	+3.618%
2022-03-04	34.4900	34.8200	34.2050	34.6000	+0.145%	1,444,408	+4.306%
2022-03-03	34.3500	34.6100	34.2500	34.5500	+0.788%	2,409,515	+4.457%
2022-03-02	34.0000	34.3000	33.8400	34.2800	+0.824%	2,020,360	+5.280%
2022-03-01	33.8600	34.2700	33.6200	34.0000	+0.206%	3,955,808	+6.147%
2022-02-28	33.0100	34.0200	32.9100	33.9300	+2.477%	2,873,603	+6.366%
2022-02-25	32.6300	33.2700	32.6000	33.1100	+0.822%	4,547,739	+9.000%
2022-02-24	32.3000	33.4600	31.3100	32.8400	+39.864%	13,680,880	+9.896%
2022-02-23	23.8800	23.9100	23.4200	23.4800	-1.220%	938,885	+53.705%
2022-02-22	23.3700	23.8400	23.1400	23.7700	+1.799%	892,660	+51.830%
2022-02-18	23.5000	23.8300	23.1800	23.3500	-1.643%	738,712	+54.561%
2022-02-17	23.7200	23.9800	23.4000	23.7400	-1.289%	991,545	+52.022%
2022-02-16	24.0000	24.1800	23.6400	24.0500	-0.207%	1,239,709	+50.062%
2022-02-15	24.7300	24.9700	24.0000	24.1000	-1.673%	986,368	+49.751%
2022-02-14	24.4400	24.6100	24.1200	24.5100	+0.657%	773,645	+47.246%
2022-02-11	24.5400	24.9100	24.1700	24.3500	-0.246%	826,561	+48.214%
2022-02-10	24.7700	25.0700	24.2900	24.4100	-2.594%	724,425	+47.849%
2022-02-09	25.0000	25.1600	24.9500	25.0600	+1.212%	755,763	+44.014%
2022-02-08	24.7800	24.9300	24.6350	24.7600	+0.121%	658,252	+45.759%
2022-02-07	24.9000	24.9800	24.6400	24.7300	-0.882%	1,950,062	+45.936%
2022-02-04	24.9600	25.1700	24.5100	24.9500	-0.598%	631,553	+44.649%
2022-02-03	25.0900	25.3200	24.8600	25.1000	-0.515%	602,646	+43.785%
2022-02-02	25.2600	25.4100	24.9950	25.2300	-0.316%	740,932	+43.044%
2022-02-01	25.0200	25.4700	24.7600	25.3100	+1.159%	1,056,729	+42.592%
2022-01-31	24.5000	25.5450	24.4600	25.0200	+1.625%	7,065,653	+44.245%
2022-01-28	24.3100	24.6500	24.1300	24.6200	+1.026%	1,112,005	+46.588%
2022-01-27	24.5000	25.0500	24.2200	24.3700	+0.082%	994,452	+48.092%
2022-01-26	24.5800	24.7800	24.0500	24.3500	-0.164%	1,286,350	+48.214%
2022-01-25	24.1500	24.6200	23.9100	24.3900	-0.286%	1,265,042	+47.970%
2022-01-24	24.3200	24.6900	23.7500	24.4600	+0.328%	1,135,713	+47.547%
2022-01-21	24.7100	24.9100	24.3700	24.3800	-1.773%	906,458	+48.031%
2022-01-20	25.1000	25.4300	24.7900	24.8200	-1.858%	933,365	+45.407%
2022-01-19	25.9300	25.9600	25.2800	25.2900	-1.939%	708,576	+42.705%
2022-01-18	26.0300	26.1600	25.4300	25.7900	-0.922%	873,264	+39.938%
2022-01-14	25.5300	26.0900	25.3500	26.0300	+1.998%	602,255	+38.648%
2022-01-13	25.4400	25.6900	25.3900	25.5200	+0.275%	524,688	+41.418%
2022-01-12	25.6000	25.7097	25.3700	25.4500	-0.664%	691,043	+41.807%
2022-01-11	26.0200	26.0400	25.0800	25.6200	-1.081%	1,111,651	+40.867%
2022-01-10	26.1300	26.2700	25.7900	25.9000	-0.538%	867,953	+39.344%
2022-01-07	25.6100	26.3100	25.2700	26.0400	+1.441%	1,124,870	+38.594%
2022-01-06	26.0200	26.0200	25.6100	25.6700	-0.696%	843,302	+40.592%
2022-01-05	26.3000	26.4800	25.7900	25.8500	-1.823%	1,267,887	+39.613%
2022-01-04	26.4100	26.7400	26.2300	26.3300	+0.152%	995,435	+37.068%
2022-01-03	26.1400	26.3900	25.7500	26.2900	+0.651%	834,816	+37.277%
2021-12-31	26.1100	26.2800	25.8700	26.1200	0.000%	467,362	+38.170%
2021-12-30	25.9600	26.2000	25.9000	26.1200	+0.888%	513,295	+38.170%
2021-12-29	25.7600	25.9200	25.5600	25.8900	+1.014%	462,409	+39.397%
2021-12-28	25.7600	25.9700	25.5700	25.6300	-0.889%	373,606	+40.812%
2021-12-27	25.8000	25.8800	25.5050	25.8600	+0.233%	442,594	+39.559%
2021-12-23	25.8900	25.9800	25.7500	25.8000	+0.194%	494,013	+39.884%
2021-12-22	25.4000	25.7600	25.1600	25.7500	+1.658%	605,998	+40.155%
2021-12-21	25.4200	25.8700	25.2050	25.3300	-0.197%	652,863	+42.479%
2021-12-20	25.0900	25.3900	24.7200	25.3800	+0.475%	681,801	+42.199%
2021-12-17	25.0600	25.4600	25.0100	25.2600	+0.278%	1,396,167	+42.874%
2021-12-16	25.2500	25.4700	25.0000	25.1900	+0.159%	612,513	+43.271%
2021-12-15	24.5200	25.2500	24.5200	25.1500	+2.989%	729,646	+43.499%
2021-12-14	24.7100	24.9677	24.3850	24.4200	-1.493%	1,226,865	+47.789%
2021-12-13	24.4900	24.9900	24.4000	24.7900	+0.650%	989,550	+45.583%
2021-12-10	24.7600	24.8000	24.4700	24.6300	0.000%	504,148	+46.529%
2021-12-09	24.6700	24.8150	24.4200	24.6300	-1.480%	553,990	+46.529%
2021-12-08	24.7300	25.1500	24.6950	25.0000	+1.667%	670,696	+44.360%
2021-12-07	24.6500	24.8700	24.4100	24.5900	+0.204%	778,422	+46.767%
2021-12-06	24.1100	24.7400	24.1100	24.5400	+2.678%	1,087,279	+47.066%
2021-12-03	23.6400	23.9400	23.5300	23.9000	+1.357%	425,726	+51.004%
2021-12-02	23.6800	23.9650	23.5100	23.5800	+0.298%	697,577	+53.053%
2021-12-01	23.8600	24.4700	23.4900	23.5100	+0.043%	820,950	+53.509%
2021-11-30	23.5200	23.8300	23.1400	23.5000	-1.385%	1,304,277	+53.574%
2021-11-29	23.7900	24.1400	23.6700	23.8300	-1.853%	881,965	+51.448%
2021-11-26	24.2700	24.4300	23.9900	24.2800	-1.501%	575,481	+48.641%
2021-11-24	24.5000	24.8400	24.4300	24.6500	+0.285%	474,470	+46.410%
2021-11-23	24.5200	24.9000	24.4100	24.5800	+0.820%	799,868	+46.827%
2021-11-22	24.2900	24.8300	24.1000	24.3800	+0.619%	852,653	+48.031%
2021-11-19	24.0000	24.3050	23.8900	24.2300	+0.581%	688,608	+48.948%
2021-11-18	24.5600	24.7000	23.7600	24.0900	-2.430%	1,200,073	+49.813%
2021-11-17	24.5000	24.9500	24.5000	24.6900	+0.693%	1,699,798	+46.173%
2021-11-16	24.5400	24.7600	24.4100	24.5200	-0.081%	2,024,406	+47.186%
2021-11-15	24.2600	24.8800	24.2000	24.5400	+1.615%	1,130,507	+47.066%
2021-11-12	23.8450	24.4900	23.7100	24.1500	+1.599%	1,759,139	+49.441%
2021-11-11	23.3500	23.7900	23.2700	23.7700	+2.193%	1,137,225	+51.830%
2021-11-10	23.0000	23.3100	22.8800	23.2600	+1.174%	1,357,471	+55.159%
2021-11-09	22.8400	23.1200	22.7150	22.9900	+0.613%	825,798	+56.981%
2021-11-08	22.7600	22.8800	22.3600	22.8500	+0.750%	1,138,024	+57.943%
2021-11-05	22.4400	22.7300	22.2850	22.6800	+1.613%	1,236,099	+59.127%
2021-11-04	22.9100	23.0700	22.3100	22.3200	-3.251%	1,412,447	+61.694%
2021-11-03	22.6700	23.1400	22.6200	23.0700	+1.764%	910,120	+56.437%
2021-11-02	23.6700	23.7200	22.5600	22.6700	-3.859%	998,291	+59.197%
2021-11-01	23.0200	23.6700	23.0100	23.5800	+3.603%	1,486,284	+53.053%
2021-10-29	22.4000	22.8300	22.3200	22.7600	+1.698%	12,050,250	+58.568%
2021-10-28	22.3600	22.5500	22.0800	22.3800	-0.178%	1,247,198	+61.260%
2021-10-27	22.4900	22.5400	22.0000	22.4200	-0.356%	1,514,163	+60.972%
2021-10-26	22.8000	23.0490	22.4500	22.5000	-1.359%	1,230,366	+60.400%
2021-10-25	22.9600	22.9600	22.2200	22.8100	-0.567%	1,582,393	+58.220%
2021-10-22	22.9700	23.1000	22.7500	22.9400	+0.044%	1,089,813	+57.323%
2021-10-21	22.6900	22.9900	22.6200	22.9300	+1.102%	1,232,967	+57.392%
2021-10-20	22.3500	22.9500	22.3500	22.6800	+1.205%	808,415	+59.127%
2021-10-19	21.8800	22.4200	21.7800	22.4100	+2.751%	702,564	+61.044%
2021-10-18	22.2000	22.2000	21.6700	21.8100	-1.088%	950,832	+65.475%
2021-10-15	22.7500	22.8450	22.0500	22.0500	-2.520%	1,316,186	+63.673%
2021-10-14	22.5700	22.8000	22.4700	22.6200	+0.757%	830,909	+59.549%
2021-10-13	22.6600	22.7500	22.3100	22.4500	-0.927%	819,358	+60.757%
2021-10-12	22.3100	22.8500	22.2450	22.6600	+1.251%	741,109	+59.267%
2021-10-11	22.7500	22.7600	22.3500	22.3800	-0.754%	618,997	+61.260%
2021-10-08	22.7100	22.7700	22.4550	22.5500	-0.398%	892,352	+60.044%
2021-10-07	22.3900	22.8100	22.2901	22.6400	+1.071%	1,369,695	+59.408%
2021-10-06	22.1400	22.4100	21.7500	22.4000	+0.584%	860,279	+61.116%
2021-10-05	22.1900	22.3200	21.9500	22.2700	+0.180%	1,341,163	+62.057%
2021-10-04	21.5300	22.4200	21.5000	22.2300	+4.612%	1,935,665	+62.348%
2021-10-01	21.4200	21.5150	20.7500	21.2500	-0.047%	2,525,794	+69.835%
2021-09-30	21.9500	21.9618	21.2600	21.2600	-3.011%	956,585	+69.755%
2021-09-29	21.5900	22.0500	21.4000	21.9200	+1.859%	747,138	+64.644%
2021-09-28	21.8400	21.8800	21.2050	21.5200	-1.103%	1,257,800	+67.704%
2021-09-27	21.8700	22.3700	21.6900	21.7600	+0.046%	1,329,608	+65.855%
2021-09-24	22.2000	22.3500	21.7000	21.7500	-2.335%	1,087,727	+65.931%
2021-09-23	22.4200	22.7500	22.2200	22.2700	-0.802%	593,069	+62.057%
2021-09-22	22.6000	22.8000	22.4000	22.4500	-0.045%	579,409	+60.757%
2021-09-21	22.8700	23.0200	22.4300	22.4600	-1.101%	441,045	+60.686%
2021-09-20	22.5600	22.8500	22.4000	22.7100	-0.176%	594,620	+58.917%
2021-09-17	23.0400	23.1000	22.7300	22.7500	-0.915%	1,811,105	+58.637%
2021-09-16	23.2000	23.2579	22.5600	22.9600	-0.563%	1,148,432	+57.186%
2021-09-15	23.2200	23.3992	23.0400	23.0900	-0.560%	1,679,091	+56.301%
2021-09-14	23.8500	23.8500	23.0500	23.2200	-1.818%	604,304	+55.426%
2021-09-13	23.7300	23.8750	23.4000	23.6500	+0.212%	511,696	+52.600%
2021-09-10	23.9600	24.0250	23.5000	23.6000	-1.503%	1,148,262	+52.924%
2021-09-09	24.2200	24.3000	23.9400	23.9600	-2.799%	636,054	+50.626%
2021-09-08	24.3500	24.7300	24.3000	24.6500	+1.149%	615,736	+46.410%
2021-09-07	24.7700	24.7700	24.3600	24.3700	-1.336%	454,995	+48.092%
2021-09-03	24.9600	25.1100	24.5850	24.7000	-1.672%	438,756	+46.113%
2021-09-02	25.0100	25.2500	24.9200	25.1200	+0.440%	904,405	+43.670%
2021-09-01	24.8900	25.1250	24.6500	25.0100	+0.806%	397,093	+44.302%
2021-08-31	24.3700	24.8450	24.3400	24.8100	+1.555%	707,052	+45.466%
2021-08-30	24.4000	24.5750	24.1940	24.4300	+0.246%	386,365	+47.728%
2021-08-27	24.0000	24.4850	24.0000	24.3700	+1.415%	591,257	+48.092%
2021-08-26	24.7200	24.7600	23.9700	24.0300	-2.752%	498,529	+50.187%
2021-08-25	24.5100	24.8300	24.3700	24.7100	+0.816%	624,861	+46.054%
2021-08-24	24.6600	24.7400	24.4000	24.5100	-0.850%	514,808	+47.246%
2021-08-23	24.7300	24.9100	24.5600	24.7200	0.000%	447,520	+45.995%
2021-08-20	24.3700	24.7300	24.1500	24.7200	+1.146%	466,959	+45.995%
2021-08-19	24.5600	24.8400	24.1400	24.4400	-1.729%	670,391	+47.668%
2021-08-18	25.2000	25.2700	24.8600	24.8700	-1.661%	410,448	+45.115%
2021-08-17	25.1600	25.3200	24.9700	25.2900	-0.118%	357,177	+42.705%
2021-08-16	25.4200	25.7350	25.2500	25.3200	-1.055%	315,859	+42.536%
2021-08-13	25.5500	25.7600	25.4950	25.5900	+0.157%	546,300	+41.032%
2021-08-12	25.5600	25.6550	25.3281	25.5500	-0.039%	369,506	+41.252%

.dark-mode .TsFN7v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TsFN7v{ color: #333333; background-color: white; border: 2px solid #333333; }SJISouth Jersey Industries, Inc.stock NYSE

SJI
South Jersey Industries, Inc.
stock NYSE