South Jersey Industries (NY: SJI )

24.24 USD -0.38 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.13 25.20 24.66 24.73 290,306 -0.28(-1.12%)
Jun 29, 2015 25.20 25.47 25.00 25.01 300,089 -0.27(-1.07%)
Jun 26, 2015 25.12 25.31 24.90 25.28 431,328 +0.16(+0.64%)
Jun 25, 2015 25.40 25.48 25.06 25.12 258,306 -0.27(-1.06%)
Jun 24, 2015 25.49 25.60 25.31 25.39 231,446 -0.15(-0.59%)
Jun 23, 2015 25.62 25.69 25.34 25.54 314,956 -0.15(-0.58%)
Jun 22, 2015 25.67 25.93 25.56 25.69 237,585 +0.07(+0.27%)
Jun 19, 2015 25.49 25.68 25.31 25.62 881,405 +0.11(+0.43%)
Jun 18, 2015 25.14 25.65 25.00 25.51 692,973 +0.78(+3.15%)
Jun 17, 2015 24.84 24.95 24.58 24.73 307,289 -0.03(-0.12%)
Jun 16, 2015 24.74 24.78 24.51 24.76 460,249 -0.04(-0.16%)
Jun 15, 2015 25.00 25.03 24.56 24.80 354,664 -0.24(-0.96%)
Jun 12, 2015 25.32 25.39 25.01 25.04 194,517 -0.33(-1.30%)
Jun 11, 2015 25.39 25.52 25.30 25.37 178,069 +0.09(+0.36%)
Jun 10, 2015 25.15 25.49 25.11 25.28 278,248 +0.25(+1.00%)
Jun 09, 2015 25.18 25.36 24.96 25.03 273,243 -0.19(-0.75%)
Jun 08, 2015 25.43 25.50 25.21 25.22 333,860 -0.42(-1.64%)
Jun 05, 2015 25.75 25.80 25.53 25.64 313,232 -0.23(-0.89%)
Jun 04, 2015 26.09 26.20 25.84 25.87 218,269 -0.25(-0.96%)
Jun 03, 2015 26.10 26.28 25.95 26.12 216,192 +0.03(+0.11%)
Jun 02, 2015 26.23 26.38 25.86 26.09 364,101 -0.24(-0.91%)
Jun 01, 2015 26.41 26.64 26.25 26.33 247,692 -0.06(-0.23%)
May 29, 2015 26.33 26.52 26.19 26.39 291,960 -0.04(-0.15%)
May 28, 2015 26.24 26.45 26.09 26.43 227,025 +0.16(+0.61%)
May 27, 2015 26.29 26.36 26.07 26.27 282,334 -0.04(-0.15%)
May 26, 2015 26.34 26.44 26.15 26.31 311,517 -0.06(-0.23%)
May 22, 2015 26.50 26.37 26.37 26.37 218,200 -0.20(-0.75%)
May 21, 2015 26.71 26.77 26.51 26.57 186,432 -0.18(-0.67%)
May 20, 2015 26.64 26.87 26.60 26.75 203,310 +0.07(+0.26%)
May 19, 2015 26.72 26.88 26.39 26.68 248,254 -0.13(-0.48%)
May 18, 2015 26.57 26.86 26.50 26.81 210,000 +0.10(+0.37%)
May 15, 2015 26.41 26.81 26.27 26.71 213,114 +0.34(+1.29%)
May 14, 2015 26.14 26.41 25.89 26.37 381,172 +0.42(+1.62%)
May 13, 2015 26.05 26.15 25.80 25.95 321,687 -0.06(-0.23%)
May 12, 2015 26.03 26.08 25.76 26.01 218,532 -0.05(-0.19%)
May 11, 2015 26.00 26.43 26.00 26.06 288,991 +0.14(+0.54%)
May 08, 2015 26.20 26.83 25.63 25.92 457,980 -0.16(-0.63%)
May 07, 2015 26.18 26.38 25.92 26.08 662,000 -0.07(-0.27%)
May 06, 2015 25.77 26.17 25.65 26.16 375,088 +0.52(+2.03%)
May 05, 2015 26.16 26.50 25.40 25.64 346,148 -0.54(-2.04%)
May 04, 2015 26.26 26.57 26.14 26.17 178,480 -0.02(-0.10%)
May 01, 2015 26.46 26.59 26.12 26.20 244,504 -0.18(-0.68%)
Apr 30, 2015 26.75 26.76 26.20 26.38 335,134 -0.57(-2.10%)
Apr 29, 2015 26.86 27.04 26.61 26.94 272,534 -0.10(-0.39%)
Apr 28, 2015 26.59 27.06 26.34 27.05 217,138 +0.46(+1.71%)
Apr 27, 2015 26.89 26.93 26.45 26.59 264,948 -0.26(-0.97%)
Apr 24, 2015 26.61 27.07 26.61 26.85 128,268 +0.21(+0.77%)
Apr 23, 2015 26.47 26.70 26.45 26.64 122,114 +0.20(+0.78%)
Apr 22, 2015 26.50 26.58 26.27 26.44 136,276 -0.08(-0.32%)
Apr 21, 2015 26.67 26.83 26.49 26.52 199,320 -0.12(-0.45%)
Apr 20, 2015 26.30 26.92 26.30 26.64 239,640 +0.38(+1.47%)
Apr 17, 2015 26.33 26.59 26.25 26.26 255,664 -0.24(-0.92%)
Apr 16, 2015 26.83 26.95 26.36 26.50 240,062 -0.33(-1.21%)
Apr 15, 2015 26.87 27.05 26.78 26.83 277,868 -0.01(-0.04%)
Apr 14, 2015 26.86 27.04 26.73 26.84 260,174 +0.08(+0.30%)
Apr 13, 2015 26.98 27.09 26.68 26.76 432,200 -0.15(-0.56%)
Apr 10, 2015 26.79 27.14 26.71 26.91 252,026 +0.29(+1.09%)
Apr 09, 2015 26.99 27.04 26.45 26.62 282,494 -0.46(-1.72%)
Apr 08, 2015 27.02 27.17 26.84 27.08 232,692 +0.00(+0.02%)
Apr 07, 2015 27.59 27.59 27.07 27.08 182,232 -0.45(-1.63%)
Apr 06, 2015 27.30 27.66 27.30 27.53 289,778 +0.19(+0.68%)
Apr 02, 2015 27.17 27.34 27.34 27.34 620,000 +0.23(+0.87%)
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.