South Jersey Industries Inc (SJI) Historical Stock Data
36.09 ↑0.00 (0.00%)
As of January 31, 2023, 4:53pm EST.
Historical Data
In the past 30 trading days, SJI is up 0.03% a day on average. There have been 17 days where South Jersey Industries Inc closed green and 13 days where SJI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 36.12 | 36.09 | ↓$0.03 (-0.08%) | 36.09 | 36.13 | 18.59M |
| 2023-01-30 | 36.11 | 36.11 | ↑$0.00 (0.00%) | 36.09 | 36.13 | 3.46M |
| 2023-01-27 | 36.11 | 36.11 | ↑$0.00 (0.00%) | 36.11 | 36.13 | 5.55M |
| 2023-01-26 | 36.11 | 36.11 | ↑$0.00 (0.00%) | 36.11 | 36.13 | 17.51M |
| 2023-01-25 | 35.89 | 36.08 | ↑$0.19 (0.53%) | 35.89 | 36.10 | 18.47M |
| 2023-01-24 | 35.84 | 35.90 | ↑$0.06 (0.17%) | 35.84 | 36.01 | 11.76M |
| 2023-01-23 | 35.92 | 35.92 | ↑$0.00 (0.00%) | 35.83 | 35.95 | 1.71M |
| 2023-01-20 | 35.85 | 35.94 | ↑$0.09 (0.25%) | 35.78 | 36.03 | 3.34M |
| 2023-01-19 | 35.85 | 35.77 | ↓$0.08 (-0.22%) | 35.75 | 35.86 | 2M |
| 2023-01-18 | 35.69 | 35.81 | ↑$0.12 (0.34%) | 35.69 | 35.91 | 5.58M |
| 2023-01-17 | 35.79 | 35.72 | ↓$0.07 (-0.20%) | 35.72 | 35.81 | 3.20M |
| 2023-01-13 | 35.75 | 35.77 | ↑$0.02 (0.06%) | 35.73 | 35.80 | 2.80M |
| 2023-01-12 | 35.82 | 35.76 | ↓$0.06 (-0.17%) | 35.70 | 35.82 | 1.26M |
| 2023-01-11 | 35.76 | 35.78 | ↑$0.02 (0.06%) | 35.76 | 35.81 | 1.09M |
| 2023-01-10 | 35.79 | 35.74 | ↓$0.05 (-0.14%) | 35.74 | 35.86 | 1.10M |
| 2023-01-09 | 35.80 | 35.82 | ↑$0.02 (0.06%) | 35.74 | 35.87 | 4.02M |
| 2023-01-06 | 35.45 | 35.72 | ↑$0.27 (0.76%) | 35.36 | 35.72 | 5.82M |
| 2023-01-05 | 35.32 | 35.38 | ↑$0.06 (0.17%) | 35.30 | 35.43 | 1.46M |
| 2023-01-04 | 35.40 | 35.31 | ↓$0.09 (-0.25%) | 35.21 | 35.46 | 3.39M |
| 2023-01-03 | 35.50 | 35.40 | ↓$0.10 (-0.28%) | 35.22 | 35.54 | 2.06M |
| 2022-12-30 | 35.50 | 35.53 | ↑$0.03 (0.08%) | 35.49 | 35.59 | 538.39K |
| 2022-12-29 | 35.40 | 35.54 | ↑$0.14 (0.40%) | 35.40 | 35.55 | 608.01K |
| 2022-12-28 | 35.21 | 35.39 | ↑$0.18 (0.51%) | 35.16 | 35.46 | 2.11M |
| 2022-12-27 | 35.29 | 35.16 | ↓$0.13 (-0.37%) | 35.15 | 35.36 | 896.98K |
| 2022-12-23 | 35.19 | 35.24 | ↑$0.05 (0.14%) | 35.19 | 35.30 | 4.83M |
| 2022-12-22 | 35.29 | 35.24 | ↓$0.05 (-0.14%) | 35.10 | 35.32 | 1.19M |
| 2022-12-21 | 35.31 | 35.28 | ↓$0.03 (-0.08%) | 35.21 | 35.37 | 1.88M |
| 2022-12-20 | 35.30 | 35.24 | ↓$0.06 (-0.17%) | 35.13 | 35.31 | 0.97M |
| 2022-12-19 | 35.40 | 35.25 | ↓$0.15 (-0.42%) | 35.16 | 35.47 | 1.37M |
| 2022-12-16 | 35.25 | 35.23 | ↓$0.02 (-0.06%) | 35.23 | 35.55 | 6.98M |
Create an account or log in to view more rows.
$SJI Buy now
$SJI buy bitches
$SJI come on bulls we can do it
don’t let bears win
$SJI Let’s get it
$SJI run it!
$SJI we need those buyers and volume.
$SJI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SJI steady steady n hold
$SJI choo choo
$SJI I think I like this stock more everyday