South Jersey Industries (NY: SJI )

24.24 USD -0.38 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.95 25.95 25.36 25.49 334,744 -0.00(-0.02%)
Jun 28, 2012 25.14 25.51 25.00 25.49 437,752 +0.19(+0.77%)
Jun 27, 2012 25.20 25.45 25.20 25.30 179,262 +0.17(+0.68%)
Jun 26, 2012 25.12 25.31 25.01 25.12 240,182 +0.06(+0.24%)
Jun 25, 2012 24.95 25.14 24.89 25.07 239,650 -0.14(-0.54%)
Jun 22, 2012 24.92 25.25 24.86 25.20 559,200 +0.34(+1.35%)
Jun 21, 2012 25.11 25.14 24.85 24.86 278,362 -0.19(-0.76%)
Jun 20, 2012 25.36 25.41 25.01 25.05 201,526 -0.37(-1.44%)
Jun 19, 2012 25.32 25.64 25.24 25.42 285,738 +0.15(+0.57%)
Jun 18, 2012 25.25 25.52 25.25 25.27 185,320 -0.08(-0.32%)
Jun 15, 2012 25.46 25.70 25.32 25.36 413,330 -0.05(-0.22%)
Jun 14, 2012 25.16 25.42 25.13 25.41 218,164 +0.33(+1.34%)
Jun 13, 2012 25.14 25.42 24.95 25.08 196,254 -0.01(-0.06%)
Jun 12, 2012 25.21 25.28 24.89 25.09 287,756 +0.01(+0.02%)
Jun 11, 2012 25.41 25.52 25.07 25.08 348,372 -0.17(-0.65%)
Jun 08, 2012 25.03 25.33 24.96 25.25 640,808 +0.16(+0.62%)
Jun 07, 2012 25.18 25.25 25.02 25.09 674,406 -0.04(-0.18%)
Jun 06, 2012 24.80 25.21 24.66 25.14 457,988 +0.52(+2.11%)
Jun 05, 2012 24.39 24.74 24.33 24.62 361,880 +0.20(+0.80%)
Jun 04, 2012 24.51 24.51 24.31 24.42 541,960 +0.05(+0.21%)
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.