South Jersey Industries (NY: SJI )

24.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 49.71 50.49 49.70 50.36 92,462 +0.18(+0.36%)
Oct 28, 2010 50.35 50.58 49.84 50.18 59,398 +0.13(+0.26%)
Oct 27, 2010 49.73 50.14 49.35 50.05 83,268 -0.38(-0.75%)
Oct 25, 2010 50.67 50.89 50.31 50.43 49,182 +0.00(+0.00%)
Oct 22, 2010 50.45 50.52 50.11 50.43 59,604 +0.14(+0.28%)
Oct 21, 2010 50.81 51.01 49.97 50.29 88,347 -0.22(-0.44%)
Oct 20, 2010 50.37 50.59 50.16 50.51 199,212 +0.27(+0.54%)
Oct 19, 2010 50.20 50.92 50.00 50.24 76,658 -0.42(-0.83%)
Oct 18, 2010 50.49 50.99 50.49 50.66 78,231 +0.15(+0.30%)
Oct 15, 2010 50.38 50.94 50.18 50.51 145,271 +0.27(+0.54%)
Oct 14, 2010 50.65 50.73 50.00 50.24 102,216 -0.35(-0.69%)
Oct 13, 2010 50.15 50.71 50.06 50.59 136,916 +0.51(+1.02%)
Oct 12, 2010 50.13 50.34 49.81 50.08 94,553 -0.33(-0.65%)
Oct 11, 2010 50.44 50.74 50.29 50.41 67,547 -0.16(-0.32%)
Oct 08, 2010 50.57 50.92 50.15 50.57 138,804 -0.17(-0.34%)
Oct 07, 2010 50.32 50.93 50.32 50.74 137,075 +0.38(+0.75%)
Oct 06, 2010 49.94 50.56 49.87 50.36 144,207 +0.28(+0.56%)
Oct 05, 2010 50.26 50.26 49.81 50.08 330,233 +0.42(+0.85%)
Oct 04, 2010 49.98 50.11 49.55 49.66 159,823 -0.32(-0.64%)
Oct 01, 2010 49.98 50.00 49.27 49.98 206,049 +0.51(+1.02%)
Sep 30, 2010 49.47 49.79 49.00 49.47 5,489 +0.27(+0.56%)
Sep 29, 2010 48.64 49.20 48.61 49.20 102,132 +0.30(+0.61%)
Sep 28, 2010 48.35 48.92 47.83 48.90 279 +0.41(+0.85%)
Sep 27, 2010 48.50 48.62 48.00 48.49 88,928 +0.10(+0.21%)
Sep 24, 2010 47.80 48.39 47.58 48.39 104,107 +1.12(+2.37%)
Sep 23, 2010 47.23 47.95 47.20 47.27 1,156 -0.48(-1.01%)
Sep 22, 2010 47.40 48.16 47.40 47.75 111,340 +0.06(+0.13%)
Sep 21, 2010 47.90 48.40 47.54 47.69 111,509 -0.36(-0.75%)
Sep 20, 2010 47.39 48.15 47.06 48.05 161,054 +0.59(+1.24%)
Sep 17, 2010 47.46 47.72 46.90 47.46 141,392 -0.30(-0.63%)
Sep 15, 2010 47.33 47.88 46.95 47.76 85,854 +0.10(+0.21%)
Sep 14, 2010 47.83 47.99 47.55 47.66 75,036 -0.18(-0.38%)
Sep 13, 2010 47.41 48.06 47.41 47.84 129,460 +0.54(+1.14%)
Sep 10, 2010 47.48 47.56 46.99 47.30 94,399 -0.04(-0.08%)
Sep 09, 2010 47.13 47.60 47.12 47.34 70,461 +0.76(+1.63%)
Sep 08, 2010 47.19 47.19 46.52 46.58 100,800 -0.63(-1.33%)
Sep 07, 2010 47.81 47.94 47.11 47.21 941 -0.74(-1.54%)
Sep 03, 2010 47.88 48.17 47.52 47.95 119,420 +0.45(+0.95%)
Sep 02, 2010 48.11 48.11 47.15 47.50 598 -0.46(-0.96%)
Sep 01, 2010 47.44 48.04 46.96 47.96 234,743 +0.90(+1.91%)
Aug 31, 2010 46.98 47.24 45.71 47.06 1,700 +0.77(+1.66%)
Aug 30, 2010 47.29 47.30 46.17 46.29 136,771 -0.45(-0.96%)
Aug 27, 2010 47.38 46.74 46.10 46.74 132,285 +0.39(+0.84%)
Aug 26, 2010 46.32 46.71 46.17 46.35 106,919 +0.10(+0.22%)
Aug 25, 2010 44.90 46.28 44.87 46.25 653 +1.06(+2.35%)
Aug 24, 2010 44.75 45.64 44.55 45.19 2,651 -0.14(-0.31%)
Aug 23, 2010 45.66 46.13 45.23 45.33 109,914 -0.11(-0.24%)
Aug 20, 2010 45.38 45.69 44.95 45.44 130,281 -0.25(-0.55%)
Aug 19, 2010 46.79 46.79 45.23 45.69 2,278 -1.12(-2.39%)
Aug 18, 2010 46.97 47.28 46.52 46.81 10,255 -0.36(-0.76%)
Aug 17, 2010 47.10 47.69 46.73 47.17 1,573 +0.48(+1.03%)
Aug 16, 2010 46.05 46.70 45.66 46.69 147,546 +0.51(+1.10%)
Aug 13, 2010 46.18 46.67 46.09 46.18 99,350 -0.43(-0.92%)
Aug 12, 2010 45.81 46.81 45.17 46.61 173,475 +0.08(+0.17%)
Aug 11, 2010 46.88 47.17 46.46 46.53 168,971 -1.23(-2.58%)
Aug 10, 2010 46.98 48.11 46.61 47.76 172,743 +0.25(+0.53%)
Aug 09, 2010 47.54 47.67 47.19 47.51 140,746 +0.19(+0.40%)
Aug 06, 2010 47.32 48.01 46.63 47.32 129,256 -1.07(-2.21%)
Aug 05, 2010 47.65 48.67 47.55 48.39 126,933 +0.26(+0.54%)
Aug 04, 2010 48.14 48.25 47.58 48.13 116,487 +0.15(+0.31%)
Aug 03, 2010 47.58 48.48 47.48 47.98 80,837 +0.29(+0.61%)
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.