South Jersey Industries (NY: SJI )

21.01 USD -0.09 (-0.43%)
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 52.50 52.61 51.95 52.24 98,832 -0.05(-0.10%)
Jan 28, 2011 53.26 53.29 52.13 52.29 116,901 -0.99(-1.86%)
Jan 27, 2011 53.73 53.79 53.23 53.28 98,004 -0.53(-0.98%)
Jan 26, 2011 53.55 53.96 53.17 53.81 71,286 +0.49(+0.92%)
Jan 25, 2011 52.71 53.34 52.58 53.32 79,662 +0.33(+0.62%)
Jan 24, 2011 52.48 53.12 52.48 52.99 49,694 +0.44(+0.84%)
Jan 21, 2011 53.00 53.00 52.32 52.55 96,139 -0.29(-0.55%)
Jan 20, 2011 53.04 53.44 52.76 52.84 58,636 -0.37(-0.70%)
Jan 19, 2011 53.61 53.93 53.18 53.21 103,326 -0.53(-0.99%)
Jan 18, 2011 53.38 53.81 53.13 53.74 59,506 +0.08(+0.15%)
Jan 14, 2011 53.15 53.71 53.15 53.66 82,849 +0.41(+0.77%)
Jan 13, 2011 53.03 53.34 52.93 53.25 70,011 +0.13(+0.24%)
Jan 12, 2011 53.38 53.63 52.85 53.12 76,050 +0.18(+0.34%)
Jan 11, 2011 53.11 53.11 52.65 52.94 64,434 +0.00(+0.00%)
Jan 10, 2011 52.50 53.16 52.12 52.94 106,919 +0.29(+0.55%)
Jan 07, 2011 52.64 52.90 51.89 52.65 71,748 +0.15(+0.29%)
Jan 06, 2011 52.84 52.84 52.17 52.50 88,457 -0.24(-0.46%)
Jan 05, 2011 52.73 52.91 52.31 52.74 92,682 -0.10(-0.19%)
Jan 04, 2011 53.47 53.71 52.26 52.84 83,655 -0.71(-1.33%)
Jan 03, 2011 53.14 53.80 53.13 53.55 100,471 +0.73(+1.38%)
Dec 31, 2010 53.40 53.64 52.75 52.82 64,738 -0.73(-1.36%)
Dec 30, 2010 54.13 54.20 53.53 53.55 49,693 -0.46(-0.85%)
Dec 29, 2010 53.95 54.24 53.86 54.01 81,396 +0.30(+0.56%)
Dec 28, 2010 53.91 53.91 53.15 53.71 63,107 +0.16(+0.30%)
Dec 27, 2010 53.14 53.75 52.97 53.55 71,643 +0.35(+0.66%)
Dec 23, 2010 53.26 53.60 53.09 53.20 77,717 +0.06(+0.11%)
Dec 22, 2010 53.47 53.68 52.99 53.14 81,144 -0.25(-0.47%)
Dec 21, 2010 53.61 53.70 53.23 53.39 62,873 +0.02(+0.04%)
Dec 20, 2010 53.81 53.81 53.25 53.37 89,252 -0.13(-0.24%)
Dec 17, 2010 53.38 53.50 52.47 53.50 333,141 +0.13(+0.24%)
Dec 16, 2010 52.69 53.38 52.46 53.37 102,686 +0.72(+1.37%)
Dec 15, 2010 52.94 53.16 52.47 52.65 133,657 -0.31(-0.59%)
Dec 14, 2010 52.86 53.45 52.86 52.96 86,112 +0.33(+0.63%)
Dec 13, 2010 52.76 53.03 52.51 52.63 80,452 -0.18(-0.34%)
Dec 10, 2010 52.12 52.85 52.12 52.81 75,043 +0.62(+1.19%)
Dec 09, 2010 52.44 52.58 51.95 52.19 103,417 -0.17(-0.32%)
Dec 08, 2010 52.54 52.67 52.20 52.36 83,667 -0.24(-0.46%)
Dec 07, 2010 52.90 53.22 52.39 52.60 82,156 +0.20(+0.38%)
Dec 06, 2010 52.22 52.61 52.22 52.40 64,070 -0.04(-0.08%)
Dec 03, 2010 52.15 52.55 51.66 52.44 129,116 -0.11(-0.21%)
Dec 02, 2010 52.06 52.82 51.61 52.55 127,839 +0.46(+0.88%)
Dec 01, 2010 51.79 52.34 51.64 52.09 127,838 +0.90(+1.76%)
Nov 30, 2010 51.17 51.25 50.72 51.19 178,461 -0.31(-0.60%)
Nov 29, 2010 51.04 51.55 50.31 51.50 88,386 +0.14(+0.27%)
Nov 26, 2010 51.28 51.83 51.23 51.36 38,194 -0.32(-0.62%)
Nov 24, 2010 51.07 51.68 51.68 51.68 89,887 +0.96(+1.89%)
Nov 23, 2010 50.36 50.89 50.02 50.72 70,624 -0.07(-0.14%)
Nov 22, 2010 50.48 51.01 50.41 50.79 171,737 +0.06(+0.12%)
Nov 19, 2010 50.66 50.77 50.41 50.73 69,491 +0.07(+0.14%)
Nov 18, 2010 50.44 50.85 50.31 50.66 109,613 +0.52(+1.04%)
Nov 17, 2010 50.24 50.30 49.84 50.14 59,817 +0.01(+0.02%)
Nov 16, 2010 50.37 50.50 49.62 50.13 135,686 -0.56(-1.10%)
Nov 15, 2010 50.78 51.32 50.51 50.69 64,730 +0.15(+0.30%)
Nov 12, 2010 50.56 51.04 50.41 50.54 146,301 -0.71(-1.39%)
Nov 11, 2010 50.44 51.40 50.44 51.25 58,950 +0.05(+0.10%)
Nov 10, 2010 51.07 51.27 50.55 51.20 137,192 +0.21(+0.41%)
Nov 09, 2010 51.73 51.73 50.77 50.99 88,379 -0.56(-1.09%)
Nov 08, 2010 52.02 52.13 51.48 51.55 75,784 +0.06(+0.12%)
Nov 05, 2010 51.40 51.61 51.21 51.49 73,410 +0.05(+0.10%)
Nov 04, 2010 51.38 51.84 51.10 51.44 145,376 +0.73(+1.44%)
Nov 03, 2010 50.71 51.01 50.21 50.71 66,313 -0.01(-0.02%)
Nov 02, 2010 50.18 50.87 50.18 50.72 91,193 +0.95(+1.91%)
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.