South Jersey Industries (NY: SJI )

21.22 USD +0.12 (+0.57%)
Streaming Delayed Price Updated: 1:09 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 54.50 55.46 54.44 54.86 103,167 +0.44(+0.81%)
Feb 25, 2011 53.27 54.55 53.20 54.42 120,479 +1.15(+2.16%)
Feb 24, 2011 53.07 53.42 52.88 53.27 111,006 +0.03(+0.06%)
Feb 23, 2011 53.75 54.09 53.20 53.24 103,167 -0.55(-1.02%)
Feb 22, 2011 53.50 54.39 53.50 53.79 86,260 -0.39(-0.72%)
Feb 18, 2011 54.09 54.37 53.77 54.18 95,867 +0.35(+0.65%)
Feb 17, 2011 53.67 53.99 53.53 53.83 120,370 +0.10(+0.19%)
Feb 16, 2011 53.56 53.80 53.39 53.73 56,680 +0.35(+0.66%)
Feb 15, 2011 53.48 53.83 53.36 53.38 99,661 -0.15(-0.28%)
Feb 14, 2011 53.35 53.67 53.23 53.53 42,742 +0.09(+0.17%)
Feb 11, 2011 53.12 53.48 52.89 53.44 57,564 +0.34(+0.64%)
Feb 10, 2011 52.73 53.30 52.73 53.10 51,921 +0.09(+0.17%)
Feb 09, 2011 53.13 53.19 52.46 53.01 74,940 -0.34(-0.64%)
Feb 08, 2011 53.36 53.55 53.10 53.35 71,420 +0.01(+0.02%)
Feb 07, 2011 53.02 53.58 53.02 53.34 47,917 +0.27(+0.51%)
Feb 04, 2011 53.05 53.09 52.81 53.07 81,333 -0.01(-0.02%)
Feb 03, 2011 52.97 53.32 52.66 53.08 90,659 +0.01(+0.02%)
Feb 02, 2011 53.00 53.45 52.83 53.07 101,247 +0.05(+0.09%)
Feb 01, 2011 52.39 53.18 52.18 53.02 64,782 +0.78(+1.49%)
Jan 31, 2011 52.50 52.61 51.95 52.24 98,832 -0.05(-0.10%)
Jan 28, 2011 53.26 53.29 52.13 52.29 116,901 -0.99(-1.86%)
Jan 27, 2011 53.73 53.79 53.23 53.28 98,004 -0.53(-0.98%)
Jan 26, 2011 53.55 53.96 53.17 53.81 71,286 +0.49(+0.92%)
Jan 25, 2011 52.71 53.34 52.58 53.32 79,662 +0.33(+0.62%)
Jan 24, 2011 52.48 53.12 52.48 52.99 49,694 +0.44(+0.84%)
Jan 21, 2011 53.00 53.00 52.32 52.55 96,139 -0.29(-0.55%)
Jan 20, 2011 53.04 53.44 52.76 52.84 58,636 -0.37(-0.70%)
Jan 19, 2011 53.61 53.93 53.18 53.21 103,326 -0.53(-0.99%)
Jan 18, 2011 53.38 53.81 53.13 53.74 59,506 +0.08(+0.15%)
Jan 14, 2011 53.15 53.71 53.15 53.66 82,849 +0.41(+0.77%)
Jan 13, 2011 53.03 53.34 52.93 53.25 70,011 +0.13(+0.24%)
Jan 12, 2011 53.38 53.63 52.85 53.12 76,050 +0.18(+0.34%)
Jan 11, 2011 53.11 53.11 52.65 52.94 64,434 +0.00(+0.00%)
Jan 10, 2011 52.50 53.16 52.12 52.94 106,919 +0.29(+0.55%)
Jan 07, 2011 52.64 52.90 51.89 52.65 71,748 +0.15(+0.29%)
Jan 06, 2011 52.84 52.84 52.17 52.50 88,457 -0.24(-0.46%)
Jan 05, 2011 52.73 52.91 52.31 52.74 92,682 -0.10(-0.19%)
Jan 04, 2011 53.47 53.71 52.26 52.84 83,655 -0.71(-1.33%)
Jan 03, 2011 53.14 53.80 53.13 53.55 100,471 +0.73(+1.38%)
Dec 31, 2010 53.40 53.64 52.75 52.82 64,738 -0.73(-1.36%)
Dec 30, 2010 54.13 54.20 53.53 53.55 49,693 -0.46(-0.85%)
Dec 29, 2010 53.95 54.24 53.86 54.01 81,396 +0.30(+0.56%)
Dec 28, 2010 53.91 53.91 53.15 53.71 63,107 +0.16(+0.30%)
Dec 27, 2010 53.14 53.75 52.97 53.55 71,643 +0.35(+0.66%)
Dec 23, 2010 53.26 53.60 53.09 53.20 77,717 +0.06(+0.11%)
Dec 22, 2010 53.47 53.68 52.99 53.14 81,144 -0.25(-0.47%)
Dec 21, 2010 53.61 53.70 53.23 53.39 62,873 +0.02(+0.04%)
Dec 20, 2010 53.81 53.81 53.25 53.37 89,252 -0.13(-0.24%)
Dec 17, 2010 53.38 53.50 52.47 53.50 333,141 +0.13(+0.24%)
Dec 16, 2010 52.69 53.38 52.46 53.37 102,686 +0.72(+1.37%)
Dec 15, 2010 52.94 53.16 52.47 52.65 133,657 -0.31(-0.59%)
Dec 14, 2010 52.86 53.45 52.86 52.96 86,112 +0.33(+0.63%)
Dec 13, 2010 52.76 53.03 52.51 52.63 80,452 -0.18(-0.34%)
Dec 10, 2010 52.12 52.85 52.12 52.81 75,043 +0.62(+1.19%)
Dec 09, 2010 52.44 52.58 51.95 52.19 103,417 -0.17(-0.32%)
Dec 08, 2010 52.54 52.67 52.20 52.36 83,667 -0.24(-0.46%)
Dec 07, 2010 52.90 53.22 52.39 52.60 82,156 +0.20(+0.38%)
Dec 06, 2010 52.22 52.61 52.22 52.40 64,070 -0.04(-0.08%)
Dec 03, 2010 52.15 52.55 51.66 52.44 129,116 -0.11(-0.21%)
Dec 02, 2010 52.06 52.82 51.61 52.55 127,839 +0.46(+0.88%)
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.