South Jersey Industries (NY: SJI )

26.68 USD +1.57 (+6.25%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.95 25.95 25.58 25.76 274,940 +0.00(+0.02%)
Aug 30, 2011 25.73 25.86 25.49 25.76 281,102 -0.04(-0.14%)
Aug 29, 2011 25.14 25.82 25.11 25.80 276,242 +0.76(+3.06%)
Aug 26, 2011 24.46 25.08 23.88 25.03 322,290 +0.46(+1.87%)
Aug 25, 2011 25.30 25.30 24.33 24.57 229,508 -0.50(-1.99%)
Aug 24, 2011 24.55 25.17 24.50 25.07 194,450 +0.50(+2.06%)
Aug 23, 2011 23.80 24.58 23.67 24.57 275,326 +0.84(+3.54%)
Aug 22, 2011 24.11 24.17 23.58 23.73 291,634 +0.05(+0.23%)
Aug 19, 2011 23.65 24.10 23.64 23.67 445,064 -0.16(-0.69%)
Aug 18, 2011 23.71 24.05 23.58 23.83 671,194 -0.55(-2.28%)
Aug 17, 2011 24.70 24.85 24.30 24.39 254,006 -0.15(-0.61%)
Aug 16, 2011 23.99 24.79 23.84 24.54 755,910 +0.35(+1.43%)
Aug 15, 2011 23.48 24.25 23.47 24.20 358,454 +1.05(+4.54%)
Aug 12, 2011 23.62 23.67 22.92 23.14 269,132 -0.21(-0.88%)
Aug 11, 2011 22.38 23.73 22.17 23.35 373,232 +1.13(+5.09%)
Aug 10, 2011 22.94 23.23 22.12 22.22 398,948 -1.11(-4.76%)
Aug 09, 2011 23.58 23.35 21.42 23.33 852,606 +1.61(+7.41%)
Aug 08, 2011 23.58 24.11 21.49 21.72 599,648 -2.31(-9.59%)
Aug 05, 2011 24.45 24.45 23.45 24.02 498,460 -0.21(-0.87%)
Aug 04, 2011 24.81 25.27 24.21 24.24 516,366 -0.88(-3.50%)
Aug 03, 2011 24.81 25.17 24.53 25.11 293,404 +0.17(+0.70%)
Aug 02, 2011 25.31 25.55 24.93 24.94 278,330 -0.44(-1.75%)
Aug 01, 2011 25.50 25.57 25.14 25.39 206,196 +0.14(+0.53%)
Jul 29, 2011 25.27 25.48 25.03 25.25 364,998 -0.30(-1.15%)
Jul 28, 2011 25.64 25.70 25.52 25.55 192,784 -0.08(-0.31%)
Jul 27, 2011 26.05 26.05 25.59 25.62 427,400 -0.48(-1.82%)
Jul 26, 2011 26.49 26.49 26.05 26.10 255,622 -0.40(-1.51%)
Jul 25, 2011 26.50 26.68 26.49 26.50 196,688 -0.21(-0.79%)
Jul 22, 2011 26.83 26.83 26.66 26.71 225,806 -0.10(-0.37%)
Jul 21, 2011 26.86 26.86 26.70 26.81 611,036 +0.09(+0.34%)
Jul 20, 2011 26.79 26.81 26.62 26.72 353,026 +0.02(+0.07%)
Jul 19, 2011 26.62 26.74 26.45 26.70 323,996 +0.22(+0.83%)
Jul 18, 2011 26.88 26.92 26.33 26.48 416,336 -0.53(-1.98%)
Jul 15, 2011 26.88 27.02 26.80 27.01 244,566 +0.14(+0.52%)
Jul 14, 2011 27.27 27.31 26.83 26.88 190,558 -0.30(-1.10%)
Jul 13, 2011 27.13 27.35 27.05 27.17 169,446 +0.09(+0.33%)
Jul 12, 2011 26.89 27.25 26.84 27.08 211,104 +0.10(+0.39%)
Jul 11, 2011 26.98 27.08 26.79 26.98 406,944 -0.41(-1.51%)
Jul 08, 2011 27.36 27.55 27.26 27.39 352,054 -0.27(-0.98%)
Jul 07, 2011 27.78 27.86 27.51 27.67 140,608 +0.07(+0.24%)
Jul 06, 2011 27.36 27.67 27.36 27.60 141,794 +0.16(+0.58%)
Jul 05, 2011 27.48 27.71 27.37 27.44 222,972 -0.03(-0.11%)
Jul 01, 2011 27.18 27.68 27.17 27.47 345,744 +0.31(+1.16%)
Jun 30, 2011 27.00 27.25 26.89 27.16 355,732 +0.26(+0.97%)
Jun 29, 2011 26.68 26.93 26.48 26.89 374,404 +0.31(+1.17%)
Jun 28, 2011 26.36 26.68 26.32 26.58 276,162 +0.24(+0.91%)
Jun 27, 2011 25.96 26.42 25.96 26.34 291,816 +0.32(+1.25%)
Jun 24, 2011 25.83 26.14 25.81 26.02 396,030 +0.22(+0.87%)
Jun 23, 2011 25.38 25.84 25.32 25.80 247,552 +0.12(+0.45%)
Jun 22, 2011 25.74 25.86 25.64 25.68 152,658 -0.17(-0.66%)
Jun 21, 2011 25.80 26.00 25.78 25.85 258,928 +0.22(+0.86%)
Jun 20, 2011 25.59 25.67 25.52 25.63 197,420 +0.12(+0.45%)
Jun 17, 2011 25.66 25.92 25.49 25.51 337,204 -0.03(-0.12%)
Jun 16, 2011 25.53 25.98 25.41 25.55 233,360 +0.01(+0.06%)
Jun 15, 2011 25.72 25.89 25.45 25.53 232,748 -0.40(-1.54%)
Jun 14, 2011 26.02 26.05 25.84 25.93 195,496 +0.12(+0.48%)
Jun 13, 2011 25.96 25.96 25.67 25.80 273,666 -0.08(-0.31%)
Jun 10, 2011 26.05 26.24 25.83 25.89 245,676 -0.35(-1.35%)
Jun 09, 2011 26.53 26.53 26.18 26.24 202,096 -0.18(-0.70%)
Jun 08, 2011 26.25 26.69 26.25 26.42 374,892 -0.06(-0.21%)
Jun 07, 2011 26.55 26.71 26.34 26.48 245,492 +0.09(+0.36%)
Jun 06, 2011 26.45 26.65 26.25 26.39 354,614 -0.21(-0.81%)
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.