South Jersey Industries (NY: SJI )

25.87 USD +0.26 (+1.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.73 24.89 24.50 24.74 10,978 +0.14(+0.56%)
Sep 29, 2010 24.32 24.60 24.31 24.60 204,264 +0.15(+0.61%)
Sep 28, 2010 24.17 24.46 23.92 24.45 558 +0.21(+0.85%)
Sep 27, 2010 24.25 24.31 24.00 24.25 177,856 +0.05(+0.21%)
Sep 24, 2010 23.90 24.20 23.79 24.20 208,214 +0.56(+2.37%)
Sep 23, 2010 23.61 23.98 23.60 23.64 2,312 -0.24(-1.01%)
Sep 22, 2010 23.70 24.08 23.70 23.88 222,680 +0.03(+0.13%)
Sep 21, 2010 23.95 24.20 23.77 23.84 223,018 -0.18(-0.75%)
Sep 20, 2010 23.70 24.08 23.53 24.02 322,108 +0.29(+1.24%)
Sep 17, 2010 23.73 23.86 23.45 23.73 282,784 -0.15(-0.63%)
Sep 15, 2010 23.67 23.94 23.48 23.88 171,708 +0.05(+0.21%)
Sep 14, 2010 23.92 24.00 23.77 23.83 150,072 -0.09(-0.38%)
Sep 13, 2010 23.70 24.03 23.70 23.92 258,920 +0.27(+1.14%)
Sep 10, 2010 23.74 23.78 23.50 23.65 188,798 -0.02(-0.08%)
Sep 09, 2010 23.57 23.80 23.56 23.67 140,922 +0.38(+1.63%)
Sep 08, 2010 23.59 23.59 23.26 23.29 201,600 -0.31(-1.33%)
Sep 07, 2010 23.91 23.97 23.55 23.61 1,882 -0.37(-1.54%)
Sep 03, 2010 23.94 24.08 23.76 23.98 238,840 +0.23(+0.95%)
Sep 02, 2010 24.05 24.05 23.58 23.75 1,196 -0.23(-0.96%)
Sep 01, 2010 23.72 24.02 23.48 23.98 469,486 +0.45(+1.91%)
Aug 31, 2010 23.49 23.62 22.86 23.53 3,400 +0.39(+1.66%)
Aug 30, 2010 23.64 23.65 23.08 23.14 273,542 -0.23(-0.96%)
Aug 27, 2010 23.69 23.37 23.05 23.37 264,570 +0.20(+0.84%)
Aug 26, 2010 23.16 23.36 23.08 23.17 213,838 +0.05(+0.22%)
Aug 25, 2010 22.45 23.14 22.43 23.12 1,306 +0.53(+2.35%)
Aug 24, 2010 22.38 22.82 22.27 22.59 5,302 -0.07(-0.31%)
Aug 23, 2010 22.83 23.07 22.61 22.67 219,828 -0.05(-0.24%)
Aug 20, 2010 22.69 22.84 22.48 22.72 260,562 -0.12(-0.55%)
Aug 19, 2010 23.39 23.39 22.61 22.84 4,556 -0.56(-2.39%)
Aug 18, 2010 23.49 23.64 23.26 23.41 20,510 -0.18(-0.76%)
Aug 17, 2010 23.55 23.84 23.36 23.58 3,146 +0.24(+1.03%)
Aug 16, 2010 23.02 23.35 22.83 23.34 295,092 +0.25(+1.10%)
Aug 13, 2010 23.09 23.33 23.05 23.09 198,700 -0.21(-0.92%)
Aug 12, 2010 22.91 23.41 22.58 23.30 346,950 +0.04(+0.17%)
Aug 11, 2010 23.44 23.58 23.23 23.26 337,942 -0.62(-2.58%)
Aug 10, 2010 23.49 24.05 23.30 23.88 345,486 +0.12(+0.53%)
Aug 09, 2010 23.77 23.83 23.59 23.75 281,492 +0.09(+0.40%)
Aug 06, 2010 23.66 24.00 23.32 23.66 258,512 -0.54(-2.21%)
Aug 05, 2010 23.83 24.33 23.77 24.20 253,866 +0.13(+0.54%)
Aug 04, 2010 24.07 24.12 23.79 24.07 232,974 +0.08(+0.31%)
Aug 03, 2010 23.79 24.24 23.74 23.99 161,674 +0.15(+0.61%)
Aug 02, 2010 23.50 23.87 23.50 23.84 279,862 +0.48(+2.08%)
Jul 30, 2010 23.36 23.61 23.17 23.36 155,670 -0.13(-0.55%)
Jul 29, 2010 23.75 23.88 23.13 23.49 261,232 -0.18(-0.78%)
Jul 28, 2010 23.67 24.05 23.59 23.67 2,118 -0.44(-1.82%)
Jul 27, 2010 24.09 24.52 23.96 24.11 531,278 +0.25(+1.05%)
Jul 26, 2010 23.52 23.89 23.45 23.86 289,572 +0.50(+2.14%)
Jul 23, 2010 22.80 23.48 22.61 23.36 287,460 +0.45(+1.99%)
Jul 22, 2010 22.61 22.93 22.55 22.91 346,472 +0.60(+2.69%)
Jul 21, 2010 22.83 22.83 22.20 22.31 193,972 -0.43(-1.89%)
Jul 20, 2010 22.11 22.75 22.02 22.74 185,706 +0.38(+1.70%)
Jul 19, 2010 22.18 22.41 21.97 22.36 217,172 +0.29(+1.29%)
Jul 16, 2010 22.08 22.71 22.07 22.08 226,270 -0.70(-3.07%)
Jul 15, 2010 22.85 22.90 22.49 22.77 173,890 -0.03(-0.15%)
Jul 14, 2010 22.84 22.96 22.61 22.81 160,688 -0.12(-0.52%)
Jul 13, 2010 22.93 22.97 22.49 22.93 5,176 +0.42(+1.87%)
Jul 12, 2010 22.73 22.84 22.46 22.51 228,736 -0.16(-0.73%)
Jul 09, 2010 22.67 22.69 22.45 22.67 143,582 +0.10(+0.44%)
Jul 08, 2010 22.58 22.64 22.37 22.58 1,572 +0.29(+1.30%)
Jul 07, 2010 21.71 22.33 21.52 22.29 560,308 +0.69(+3.20%)
Jul 06, 2010 21.59 21.84 21.43 21.59 2,912 +0.30(+1.38%)
Jul 02, 2010 21.30 21.43 21.14 21.30 179,122 +0.06(+0.28%)
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.