South Jersey Industries (NY: SJI )

24.62 USD +0.19 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 28.39 28.66 28.31 28.45 408,991 +0.01(+0.04%)
Mar 30, 2016 28.63 29.14 28.43 28.44 495,228 -0.08(-0.28%)
Mar 29, 2016 27.82 28.58 27.72 28.52 370,077 +0.70(+2.52%)
Mar 28, 2016 27.74 28.03 27.59 27.82 187,249 +0.08(+0.29%)
Mar 24, 2016 27.70 27.74 27.74 27.74 240,900 +0.10(+0.36%)
Mar 23, 2016 27.71 27.89 27.53 27.64 326,225 -0.12(-0.43%)
Mar 22, 2016 27.64 28.00 27.56 27.76 305,032 +0.09(+0.33%)
Mar 21, 2016 27.34 27.79 27.15 27.67 398,802 +0.33(+1.21%)
Mar 18, 2016 27.87 27.95 27.25 27.34 1,084,408 -0.38(-1.37%)
Mar 17, 2016 26.92 27.74 26.92 27.72 457,615 +0.83(+3.09%)
Mar 16, 2016 26.66 26.95 26.32 26.89 334,068 +0.22(+0.82%)
Mar 15, 2016 26.76 26.85 26.57 26.67 323,255 -0.31(-1.15%)
Mar 14, 2016 26.81 27.03 26.75 26.98 386,455 +0.11(+0.41%)
Mar 11, 2016 26.83 26.92 26.63 26.87 303,473 +0.25(+0.94%)
Mar 10, 2016 26.86 26.86 26.32 26.62 263,746 -0.25(-0.93%)
Mar 09, 2016 26.48 26.88 26.41 26.87 261,408 +0.40(+1.51%)
Mar 08, 2016 26.40 26.62 26.32 26.47 253,440 +0.10(+0.38%)
Mar 07, 2016 26.41 26.60 26.29 26.37 310,400 -0.07(-0.26%)
Mar 04, 2016 25.73 26.57 25.62 26.44 415,433 +0.53(+2.05%)
Mar 03, 2016 25.67 25.95 25.48 25.91 276,627 +0.25(+0.97%)
Mar 02, 2016 25.66 25.89 25.27 25.66 439,663 -0.16(-0.62%)
Mar 01, 2016 25.58 25.91 25.36 25.82 457,470 +0.37(+1.45%)
Feb 29, 2016 25.95 26.31 25.41 25.45 658,799 -0.77(-2.94%)
Feb 26, 2016 26.80 26.80 26.04 26.22 309,640 -0.56(-2.09%)
Feb 25, 2016 26.61 26.83 26.50 26.78 299,943 +0.20(+0.75%)
Feb 24, 2016 26.36 26.62 26.17 26.58 288,742 +0.10(+0.38%)
Feb 23, 2016 26.65 26.79 26.42 26.48 234,528 -0.24(-0.90%)
Feb 22, 2016 26.45 26.94 26.25 26.72 432,540 +0.37(+1.40%)
Feb 19, 2016 26.64 26.82 26.31 26.35 405,344 -0.34(-1.27%)
Feb 18, 2016 26.06 26.87 25.89 26.69 356,189 +0.63(+2.42%)
Feb 17, 2016 26.65 26.65 25.91 26.06 566,218 -0.58(-2.18%)
Feb 16, 2016 26.58 26.74 26.27 26.64 385,720 +0.19(+0.72%)
Feb 12, 2016 26.40 26.45 26.45 26.45 505,500 +0.11(+0.42%)
Feb 11, 2016 25.97 26.38 25.81 26.34 590,180 +0.16(+0.61%)
Feb 10, 2016 26.28 26.40 25.87 26.18 697,680 -0.01(-0.04%)
Feb 09, 2016 25.35 26.20 25.25 26.19 612,688 +0.64(+2.50%)
Feb 08, 2016 25.09 25.55 25.01 25.55 353,876 +0.28(+1.11%)
Feb 05, 2016 25.57 25.57 24.94 25.27 458,630 -0.07(-0.28%)
Feb 04, 2016 25.56 25.74 25.23 25.34 241,695 -0.22(-0.86%)
Feb 03, 2016 25.55 25.79 25.35 25.56 444,580 +0.10(+0.39%)
Feb 02, 2016 24.78 25.51 24.72 25.46 362,450 +0.51(+2.04%)
Feb 01, 2016 24.93 25.02 24.54 24.95 416,926 +0.09(+0.36%)
Jan 29, 2016 24.13 24.86 24.13 24.86 752,348 +0.88(+3.67%)
Jan 28, 2016 23.69 24.13 23.50 23.98 377,374 +0.40(+1.70%)
Jan 27, 2016 23.36 23.67 23.16 23.58 460,474 +0.14(+0.60%)
Jan 26, 2016 23.20 23.59 23.20 23.44 358,420 +0.34(+1.47%)
Jan 25, 2016 23.67 23.74 23.01 23.10 259,257 -0.69(-2.90%)
Jan 22, 2016 22.90 23.79 22.87 23.79 389,355 +1.04(+4.57%)
Jan 21, 2016 22.69 22.87 22.38 22.75 467,157 +0.06(+0.26%)
Jan 20, 2016 22.69 22.91 22.06 22.69 500,085 -0.25(-1.09%)
Jan 19, 2016 22.90 23.03 22.61 22.94 500,030 +0.25(+1.10%)
Jan 15, 2016 22.92 22.69 22.69 22.69 495,200 -0.72(-3.08%)
Jan 14, 2016 22.79 23.59 22.74 23.41 530,217 +0.78(+3.45%)
Jan 13, 2016 23.19 23.27 22.52 22.63 344,131 -0.56(-2.41%)
Jan 12, 2016 23.88 23.88 23.00 23.19 444,511 -0.52(-2.19%)
Jan 11, 2016 23.62 23.97 23.52 23.71 565,395 +0.17(+0.72%)
Jan 08, 2016 24.05 24.08 23.47 23.54 474,644 -0.35(-1.47%)
Jan 07, 2016 23.74 24.07 23.67 23.89 528,058 -0.14(-0.58%)
Jan 06, 2016 23.50 24.06 23.50 24.03 398,100 +0.29(+1.22%)
Jan 05, 2016 23.53 23.82 23.14 23.74 280,759 +0.22(+0.94%)
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.