South Jersey Industries (NY: SJI )

24.24 USD -0.38 (-1.54%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.25 27.73 27.22 27.43 206,334 +0.22(+0.81%)
Feb 25, 2011 26.64 27.27 26.60 27.21 240,958 +0.57(+2.16%)
Feb 24, 2011 26.54 26.71 26.44 26.64 222,012 +0.01(+0.06%)
Feb 23, 2011 26.88 27.05 26.60 26.62 206,334 -0.27(-1.02%)
Feb 22, 2011 26.75 27.20 26.75 26.89 172,520 -0.20(-0.72%)
Feb 18, 2011 27.05 27.18 26.89 27.09 191,734 +0.17(+0.65%)
Feb 17, 2011 26.83 27.00 26.76 26.92 240,740 +0.05(+0.19%)
Feb 16, 2011 26.78 26.90 26.70 26.86 113,360 +0.17(+0.66%)
Feb 15, 2011 26.74 26.91 26.68 26.69 199,322 -0.07(-0.28%)
Feb 14, 2011 26.67 26.83 26.61 26.76 85,484 +0.04(+0.17%)
Feb 11, 2011 26.56 26.74 26.45 26.72 115,128 +0.17(+0.64%)
Feb 10, 2011 26.36 26.65 26.36 26.55 103,842 +0.04(+0.17%)
Feb 09, 2011 26.57 26.59 26.23 26.50 149,880 -0.17(-0.64%)
Feb 08, 2011 26.68 26.77 26.55 26.67 142,840 +0.00(+0.02%)
Feb 07, 2011 26.51 26.79 26.51 26.67 95,834 +0.14(+0.51%)
Feb 04, 2011 26.52 26.55 26.41 26.54 162,666 -0.01(-0.02%)
Feb 03, 2011 26.49 26.66 26.33 26.54 181,318 +0.01(+0.02%)
Feb 02, 2011 26.50 26.73 26.42 26.54 202,494 +0.02(+0.09%)
Feb 01, 2011 26.20 26.59 26.09 26.51 129,564 +0.39(+1.49%)
Jan 31, 2011 26.25 26.30 25.98 26.12 197,664 -0.02(-0.10%)
Jan 28, 2011 26.63 26.64 26.07 26.14 233,802 -0.49(-1.86%)
Jan 27, 2011 26.86 26.89 26.61 26.64 196,008 -0.27(-0.98%)
Jan 26, 2011 26.77 26.98 26.58 26.91 142,572 +0.25(+0.92%)
Jan 25, 2011 26.36 26.67 26.29 26.66 159,324 +0.16(+0.62%)
Jan 24, 2011 26.24 26.56 26.24 26.50 99,388 +0.22(+0.84%)
Jan 21, 2011 26.50 26.50 26.16 26.27 192,278 -0.15(-0.55%)
Jan 20, 2011 26.52 26.72 26.38 26.42 117,272 -0.18(-0.70%)
Jan 19, 2011 26.80 26.96 26.59 26.61 206,652 -0.27(-0.99%)
Jan 18, 2011 26.69 26.91 26.57 26.87 119,012 +0.04(+0.15%)
Jan 14, 2011 26.58 26.86 26.58 26.83 165,698 +0.20(+0.77%)
Jan 13, 2011 26.51 26.67 26.46 26.62 140,022 +0.07(+0.24%)
Jan 12, 2011 26.69 26.82 26.42 26.56 152,100 +0.09(+0.34%)
Jan 11, 2011 26.55 26.55 26.33 26.47 128,868 +0.00(+0.00%)
Jan 10, 2011 26.25 26.58 26.06 26.47 213,838 +0.14(+0.55%)
Jan 07, 2011 26.32 26.45 25.95 26.33 143,496 +0.08(+0.29%)
Jan 06, 2011 26.42 26.42 26.08 26.25 176,914 -0.12(-0.46%)
Jan 05, 2011 26.36 26.46 26.16 26.37 185,364 -0.05(-0.19%)
Jan 04, 2011 26.74 26.86 26.13 26.42 167,310 -0.35(-1.33%)
Jan 03, 2011 26.57 26.90 26.57 26.77 200,942 +0.36(+1.38%)
Dec 31, 2010 26.70 26.82 26.38 26.41 129,476 -0.36(-1.36%)
Dec 30, 2010 27.07 27.10 26.76 26.77 99,386 -0.23(-0.85%)
Dec 29, 2010 26.98 27.12 26.93 27.00 162,792 +0.15(+0.56%)
Dec 28, 2010 26.95 26.95 26.58 26.86 126,214 +0.08(+0.30%)
Dec 27, 2010 26.57 26.88 26.49 26.77 143,286 +0.17(+0.66%)
Dec 23, 2010 26.63 26.80 26.55 26.60 155,434 +0.03(+0.11%)
Dec 22, 2010 26.74 26.84 26.50 26.57 162,288 -0.12(-0.47%)
Dec 21, 2010 26.80 26.85 26.61 26.70 125,746 +0.01(+0.04%)
Dec 20, 2010 26.91 26.91 26.62 26.68 178,504 -0.07(-0.24%)
Dec 17, 2010 26.69 26.75 26.24 26.75 666,282 +0.07(+0.24%)
Dec 16, 2010 26.34 26.69 26.23 26.68 205,372 +0.36(+1.37%)
Dec 15, 2010 26.47 26.58 26.24 26.33 267,314 -0.15(-0.59%)
Dec 14, 2010 26.43 26.73 26.43 26.48 172,224 +0.16(+0.63%)
Dec 13, 2010 26.38 26.51 26.26 26.32 160,904 -0.09(-0.34%)
Dec 10, 2010 26.06 26.42 26.06 26.41 150,086 +0.31(+1.19%)
Dec 09, 2010 26.22 26.29 25.98 26.09 206,834 -0.09(-0.32%)
Dec 08, 2010 26.27 26.33 26.10 26.18 167,334 -0.12(-0.46%)
Dec 07, 2010 26.45 26.61 26.20 26.30 164,312 +0.10(+0.38%)
Dec 06, 2010 26.11 26.30 26.11 26.20 128,140 -0.02(-0.08%)
Dec 03, 2010 26.08 26.27 25.83 26.22 258,232 -0.06(-0.21%)
Dec 02, 2010 26.03 26.41 25.80 26.27 255,678 +0.23(+0.88%)
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.