South Jersey Industries I... (SJIJ)
NYSE: SJIJ
· Real-Time Price · USD
16.58
0.56 (3.50%)
At close: Feb 16, 2023, 10:00 PM
SJIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2023 | 15.88 | 16.60 | 15.88 | 16.58 | 16.58 | 3.50% | 122,799 |
| Feb 15, 2023 | 15.98 | 16.26 | 15.93 | 16.02 | 16.02 | 0.44% | 122,517 |
| Feb 14, 2023 | 15.17 | 16.12 | 15.17 | 15.95 | 15.95 | 5.07% | 101,860 |
| Feb 13, 2023 | 15.01 | 15.18 | 15.01 | 15.18 | 15.18 | 1.13% | 61,495 |
| Feb 10, 2023 | 15.12 | 15.15 | 15.01 | 15.01 | 15.01 | -0.27% | 160,057 |
| Feb 9, 2023 | 15.06 | 15.39 | 15.00 | 15.05 | 15.05 | -0.07% | 161,062 |
| Feb 8, 2023 | 14.85 | 15.23 | 14.84 | 15.06 | 15.06 | 0.60% | 147,956 |
| Feb 7, 2023 | 15.21 | 15.23 | 14.91 | 14.97 | 14.97 | -1.19% | 100,028 |
| Feb 6, 2023 | 15.43 | 15.62 | 15.10 | 15.15 | 15.15 | -1.56% | 178,915 |
| Feb 3, 2023 | 15.31 | 15.67 | 14.90 | 15.39 | 15.39 | 0.46% | 235,063 |
| Feb 2, 2023 | 15.85 | 15.91 | 15.14 | 15.32 | 15.32 | -2.92% | 155,402 |
| Feb 1, 2023 | 15.80 | 16.16 | 15.62 | 15.78 | 15.78 | -0.06% | 112,614 |
| Jan 31, 2023 | 15.86 | 15.86 | 15.12 | 15.79 | 15.79 | -1.19% | 208,336 |
| Jan 30, 2023 | 16.05 | 16.33 | 15.70 | 15.98 | 15.98 | -0.75% | 92,103 |
| Jan 27, 2023 | 16.00 | 16.43 | 15.75 | 16.10 | 16.10 | -0.62% | 228,543 |
| Jan 26, 2023 | 17.85 | 17.85 | 16.00 | 16.20 | 16.20 | -11.38% | 179,086 |
| Jan 25, 2023 | 18.50 | 18.72 | 18.27 | 18.28 | 18.28 | -1.93% | 19,227 |
| Jan 24, 2023 | 19.50 | 19.58 | 18.45 | 18.64 | 18.64 | -5.14% | 55,376 |
| Jan 23, 2023 | 19.42 | 19.65 | 19.23 | 19.65 | 19.65 | 1.71% | 15,880 |
| Jan 20, 2023 | 19.10 | 19.35 | 19.10 | 19.32 | 19.32 | -0.62% | 7,983 |