South Jersey Industries (NY: SJI )

22.00 USD +0.04 (+0.18%)
Streaming Delayed Price Updated: 8:18 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 56.07 56.28 55.51 56.18 244,926 +1.81(+3.33%)
Nov 29, 2011 54.23 55.02 54.00 54.37 65,699 +0.42(+0.78%)
Nov 28, 2011 53.90 54.25 53.50 53.95 110,736 +1.53(+2.92%)
Nov 25, 2011 52.48 53.10 52.35 52.42 50,379 -0.12(-0.23%)
Nov 23, 2011 53.57 53.66 52.51 52.54 117,524 -1.21(-2.25%)
Nov 22, 2011 54.10 54.55 53.69 53.75 89,106 +0.05(+0.09%)
Nov 21, 2011 54.07 54.76 53.52 53.70 134,656 -1.07(-1.95%)
Nov 18, 2011 54.54 55.14 54.50 54.77 109,498 +0.20(+0.37%)
Nov 17, 2011 55.23 55.59 54.26 54.57 120,022 -0.51(-0.93%)
Nov 16, 2011 54.96 56.00 54.51 55.08 123,221 -0.14(-0.25%)
Nov 15, 2011 54.61 55.43 54.24 55.22 106,969 +0.48(+0.88%)
Nov 14, 2011 55.88 55.88 54.58 54.74 99,446 -1.27(-2.27%)
Nov 11, 2011 54.82 56.07 54.67 56.01 134,405 +1.70(+3.13%)
Nov 10, 2011 55.13 55.28 53.87 54.31 101,777 -0.08(-0.15%)
Nov 09, 2011 54.41 55.18 54.26 54.39 156,633 -1.28(-2.30%)
Nov 08, 2011 55.32 56.20 54.36 55.67 145,261 -0.88(-1.56%)
Nov 07, 2011 56.56 57.00 55.37 56.55 93,849 -0.30(-0.53%)
Nov 04, 2011 56.90 57.00 56.19 56.85 46,682 -0.30(-0.52%)
Nov 03, 2011 56.28 57.25 55.78 57.15 111,019 +1.68(+3.03%)
Nov 02, 2011 55.26 55.84 54.60 55.47 95,337 +1.66(+3.08%)
Nov 01, 2011 54.51 55.58 53.52 53.81 133,666 -2.50(-4.44%)
Oct 31, 2011 56.24 57.35 56.01 56.31 86,616 -0.57(-1.00%)
Oct 28, 2011 56.98 57.13 56.30 56.88 116,858 -0.41(-0.72%)
Oct 27, 2011 56.37 57.60 55.74 57.29 273,992 +2.68(+4.91%)
Oct 26, 2011 55.17 55.34 54.16 54.61 117,411 +0.18(+0.33%)
Oct 25, 2011 55.87 55.88 54.34 54.43 105,250 -1.72(-3.06%)
Oct 24, 2011 54.90 56.33 54.81 56.15 127,275 +1.26(+2.30%)
Oct 21, 2011 53.52 54.90 53.52 54.89 119,889 +1.57(+2.94%)
Oct 20, 2011 53.22 53.37 52.38 53.32 63,039 +0.29(+0.55%)
Oct 19, 2011 53.38 54.00 52.90 53.03 113,186 -0.23(-0.43%)
Oct 18, 2011 52.25 53.50 51.90 53.26 159,835 +1.03(+1.97%)
Oct 17, 2011 52.36 52.81 52.09 52.23 88,975 -0.54(-1.02%)
Oct 14, 2011 52.86 52.99 52.22 52.77 97,779 +0.37(+0.71%)
Oct 13, 2011 51.91 52.42 51.44 52.40 51,024 +0.26(+0.50%)
Oct 12, 2011 52.14 52.49 51.90 52.14 101,348 +0.33(+0.64%)
Oct 11, 2011 51.86 52.00 51.41 51.81 104,962 -0.16(-0.31%)
Oct 10, 2011 51.54 52.00 51.13 51.97 118,148 +1.51(+2.99%)
Oct 07, 2011 51.50 51.77 50.41 50.46 112,108 -0.85(-1.66%)
Oct 06, 2011 50.66 51.40 50.62 51.31 155,182 +1.24(+2.48%)
Oct 05, 2011 49.68 50.18 49.04 50.07 103,028 +0.64(+1.29%)
Oct 04, 2011 47.46 49.58 47.33 49.43 218,732 +1.72(+3.61%)
Oct 03, 2011 50.02 50.28 47.70 47.71 160,789 -2.04(-4.10%)
Sep 30, 2011 49.64 50.87 49.64 49.75 141,932 -0.53(-1.05%)
Sep 29, 2011 49.95 50.42 49.39 50.28 84,411 +1.42(+2.91%)
Sep 28, 2011 50.80 50.83 48.84 48.86 100,549 -1.75(-3.46%)
Sep 27, 2011 50.70 51.15 50.28 50.61 125,850 +0.87(+1.75%)
Sep 26, 2011 49.48 50.32 49.14 49.74 138,768 +0.57(+1.16%)
Sep 23, 2011 48.18 49.20 47.97 49.17 168,187 +0.96(+1.99%)
Sep 22, 2011 47.84 48.59 47.77 48.21 295,421 -0.80(-1.63%)
Sep 21, 2011 51.05 51.14 48.94 49.01 94,812 -2.02(-3.96%)
Sep 20, 2011 51.21 52.28 50.89 51.03 100,933 +0.05(+0.10%)
Sep 19, 2011 50.65 51.29 50.57 50.98 92,867 -0.50(-0.97%)
Sep 16, 2011 51.01 51.93 51.01 51.48 289,762 +0.83(+1.64%)
Sep 15, 2011 50.73 50.83 50.13 50.65 122,036 +0.40(+0.80%)
Sep 14, 2011 49.20 50.71 48.88 50.25 284,230 +1.55(+3.18%)
Sep 13, 2011 49.09 49.12 48.10 48.70 182,362 -0.13(-0.27%)
Sep 12, 2011 48.20 48.88 47.90 48.83 140,023 -0.01(-0.02%)
Sep 09, 2011 49.78 49.87 48.08 48.84 251,654 -1.44(-2.86%)
Sep 08, 2011 50.49 51.21 50.16 50.28 166,447 -0.34(-0.67%)
Sep 07, 2011 49.69 50.76 49.53 50.62 209,611 +1.04(+2.10%)
Sep 06, 2011 48.96 49.70 48.42 49.58 136,680 -0.39(-0.78%)
Sep 02, 2011 50.47 51.04 49.90 49.97 140,473 -1.28(-2.50%)
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.