South Jersey Industries (NY: SJI )

24.43 USD -0.22 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.37 30.59 29.76 29.77 222,270 -0.66(-2.15%)
Oct 30, 2013 30.42 30.50 30.25 30.43 262,484 +0.08(+0.26%)
Oct 29, 2013 30.20 30.44 30.05 30.35 165,596 +0.16(+0.53%)
Oct 28, 2013 29.95 30.20 29.75 30.19 273,086 +0.24(+0.80%)
Oct 25, 2013 29.89 29.95 29.70 29.95 134,626 +0.18(+0.60%)
Oct 24, 2013 29.75 29.88 29.48 29.77 127,528 +0.09(+0.29%)
Oct 23, 2013 29.33 29.73 29.33 29.68 197,206 +0.24(+0.83%)
Oct 22, 2013 29.50 29.76 29.26 29.44 269,634 -0.05(-0.15%)
Oct 21, 2013 29.77 29.79 29.37 29.49 169,096 -0.33(-1.12%)
Oct 18, 2013 29.80 29.92 29.49 29.82 242,956 +0.20(+0.68%)
Oct 17, 2013 28.86 29.66 28.86 29.62 207,436 +0.59(+2.01%)
Oct 16, 2013 28.68 29.11 28.56 29.04 190,014 +0.45(+1.56%)
Oct 15, 2013 28.77 28.95 28.49 28.59 251,662 -0.32(-1.11%)
Oct 14, 2013 28.74 28.92 28.32 28.91 180,224 -0.01(-0.05%)
Oct 11, 2013 28.39 28.94 28.39 28.92 243,692 +0.30(+1.05%)
Oct 10, 2013 28.57 28.90 28.29 28.62 164,414 +0.34(+1.20%)
Oct 09, 2013 28.47 28.77 28.25 28.29 232,806 -0.01(-0.05%)
Oct 08, 2013 28.09 28.50 28.09 28.30 159,334 +0.17(+0.60%)
Oct 07, 2013 28.39 28.52 28.05 28.13 228,278 -0.54(-1.87%)
Oct 04, 2013 28.52 28.76 28.48 28.67 65,942 +0.08(+0.26%)
Oct 03, 2013 29.21 29.21 28.39 28.59 136,750 -0.58(-2.01%)
Oct 02, 2013 29.27 29.27 28.82 29.17 175,280 -0.19(-0.63%)
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.