South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 50.59 51.07 50.24 50.59 128,808 -0.39(-0.77%)
Oct 26, 2012 51.22 50.98 50.98 50.98 126,000 -0.28(-0.55%)
Oct 25, 2012 50.85 51.26 50.71 51.26 82,612 +0.53(+1.04%)
Oct 24, 2012 50.98 51.11 50.50 50.73 76,975 -0.21(-0.41%)
Oct 23, 2012 50.85 51.07 50.26 50.94 104,871 -0.55(-1.07%)
Oct 19, 2012 51.73 52.00 51.10 51.49 128,194 -0.63(-1.21%)
Oct 18, 2012 52.13 52.30 52.01 52.12 73,487 -0.17(-0.33%)
Oct 17, 2012 51.52 52.29 51.40 52.29 80,590 +0.66(+1.28%)
Oct 16, 2012 51.25 51.68 51.09 51.63 95,202 +0.43(+0.84%)
Oct 15, 2012 51.37 51.39 50.75 51.20 127,576 -0.29(-0.56%)
Oct 12, 2012 51.81 52.02 51.30 51.49 75,203 -0.40(-0.77%)
Oct 11, 2012 52.14 52.33 51.76 51.89 90,707 -0.18(-0.35%)
Oct 10, 2012 52.12 52.44 51.87 52.07 69,415 -0.16(-0.31%)
Oct 09, 2012 52.48 52.71 52.16 52.23 76,604 -0.39(-0.74%)
Oct 08, 2012 52.43 52.87 52.43 52.62 23,356 -0.06(-0.11%)
Oct 05, 2012 52.84 53.47 52.62 52.68 53,121 -0.16(-0.30%)
Oct 04, 2012 52.71 52.97 52.32 52.84 54,242 +0.23(+0.44%)
Oct 03, 2012 53.08 53.09 52.55 52.61 62,644 -0.26(-0.49%)
Oct 02, 2012 53.10 53.20 52.68 52.87 82,407 +0.06(+0.11%)
Oct 01, 2012 52.96 53.09 52.65 52.81 154,109 -0.12(-0.23%)
Sep 28, 2012 52.81 53.27 52.56 52.93 88,677 -0.14(-0.26%)
Sep 27, 2012 53.07 53.23 52.43 53.07 109,666 +0.08(+0.15%)
Sep 26, 2012 53.02 53.81 52.71 52.99 105,962 -0.11(-0.21%)
Sep 25, 2012 53.37 53.77 53.05 53.10 158,277 -0.24(-0.45%)
Sep 24, 2012 52.44 53.60 52.44 53.34 77,435 +0.77(+1.46%)
Sep 21, 2012 52.44 52.88 52.14 52.57 294,909 +0.56(+1.08%)
Sep 20, 2012 51.95 52.18 51.46 52.01 150,278 -0.23(-0.44%)
Sep 19, 2012 52.37 52.43 52.04 52.24 86,488 -0.21(-0.40%)
Sep 18, 2012 51.82 52.49 51.67 52.45 85,534 +0.42(+0.81%)
Sep 17, 2012 52.48 52.50 51.82 52.03 91,269 -0.45(-0.86%)
Sep 14, 2012 52.74 52.74 52.24 52.48 118,327 -0.23(-0.44%)
Sep 13, 2012 51.26 52.83 51.21 52.71 154,619 +1.42(+2.77%)
Sep 12, 2012 50.91 51.39 50.61 51.29 130,906 +0.39(+0.77%)
Sep 11, 2012 51.43 51.66 50.81 50.90 108,003 -0.59(-1.15%)
Sep 10, 2012 51.21 51.70 51.01 51.49 44,049 +0.04(+0.08%)
Sep 07, 2012 51.81 51.81 51.26 51.45 47,102 -0.12(-0.23%)
Sep 06, 2012 51.18 51.68 50.74 51.57 97,761 +0.38(+0.74%)
Sep 05, 2012 51.61 51.61 51.10 51.19 103,525 -0.17(-0.33%)
Sep 04, 2012 50.52 51.50 50.51 51.36 98,099 +0.74(+1.46%)
Aug 31, 2012 51.22 51.27 50.59 50.62 114,347 -0.39(-0.76%)
Aug 30, 2012 51.31 51.31 50.95 51.01 72,568 -0.33(-0.64%)
Aug 29, 2012 51.18 51.52 51.15 51.34 60,510 +0.25(+0.49%)
Aug 27, 2012 50.68 51.18 50.61 51.09 74,917 +0.40(+0.79%)
Aug 24, 2012 50.60 50.90 50.60 50.69 87,230 +0.07(+0.14%)
Aug 23, 2012 51.17 51.17 50.50 50.62 68,441 -0.51(-1.00%)
Aug 22, 2012 51.14 51.41 51.02 51.13 78,283 -0.32(-0.62%)
Aug 21, 2012 51.63 52.11 51.32 51.45 85,950 -0.27(-0.52%)
Aug 20, 2012 51.79 51.80 51.46 51.72 110,794 -0.07(-0.14%)
Aug 17, 2012 51.84 51.89 51.40 51.79 99,512 -0.26(-0.50%)
Aug 16, 2012 51.98 52.14 51.49 52.05 100,076 +0.05(+0.10%)
Aug 15, 2012 51.87 52.05 51.66 52.00 86,866 -0.02(-0.04%)
Aug 14, 2012 52.28 52.28 51.89 52.02 100,927 -0.09(-0.17%)
Aug 13, 2012 52.51 52.57 51.79 52.11 83,013 -0.59(-1.12%)
Aug 10, 2012 52.31 52.84 52.27 52.70 71,753 +0.22(+0.42%)
Aug 09, 2012 52.95 53.03 52.34 52.48 120,061 -0.48(-0.91%)
Aug 08, 2012 52.64 53.41 52.48 52.96 102,436 +0.29(+0.55%)
Aug 07, 2012 53.25 53.98 52.65 52.67 134,162 +0.00(+0.00%)
Aug 06, 2012 52.70 53.12 52.52 52.67 73,883 +0.02(+0.04%)
Aug 03, 2012 52.39 52.97 52.18 52.65 94,318 +0.95(+1.84%)
Aug 02, 2012 51.83 51.99 51.37 51.70 63,530 -0.45(-0.86%)
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.