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 30, 2015 26.47 26.63 26.36 26.51 247,980 +0.04(+0.15%)
Oct 29, 2015 26.44 26.49 26.25 26.47 259,868 -0.03(-0.11%)
Oct 28, 2015 26.29 26.63 26.00 26.50 486,339 +0.06(+0.23%)
Oct 27, 2015 26.87 26.87 26.37 26.44 352,630 -0.50(-1.86%)
Oct 26, 2015 26.33 26.97 26.29 26.94 483,712 +0.49(+1.85%)
Oct 23, 2015 27.20 27.20 26.29 26.45 373,457 -0.64(-2.36%)
Oct 22, 2015 27.10 27.30 26.97 27.09 263,057 +0.13(+0.48%)
Oct 21, 2015 27.25 27.34 26.85 26.96 352,745 -0.22(-0.81%)
Oct 20, 2015 26.98 27.27 26.94 27.18 379,949 +0.14(+0.52%)
Oct 19, 2015 26.49 27.07 26.47 27.04 398,104 +0.51(+1.92%)
Oct 16, 2015 26.45 26.79 26.36 26.53 515,114 +0.15(+0.57%)
Oct 15, 2015 25.78 26.38 25.68 26.38 379,244 +0.60(+2.33%)
Oct 14, 2015 25.64 25.87 25.53 25.78 346,846 +0.15(+0.59%)
Oct 13, 2015 25.95 26.09 25.59 25.63 220,814 -0.36(-1.39%)
Oct 12, 2015 25.72 26.08 25.68 25.99 316,119 +0.30(+1.17%)
Oct 09, 2015 26.00 26.00 25.62 25.69 260,370 -0.25(-0.96%)
Oct 08, 2015 25.48 25.95 25.43 25.94 283,497 +0.36(+1.41%)
Oct 07, 2015 25.59 25.78 25.36 25.58 344,018 +0.03(+0.12%)
Oct 06, 2015 25.81 25.84 25.50 25.55 402,825 -0.33(-1.28%)
Oct 05, 2015 25.57 25.90 25.23 25.88 381,915 +0.47(+1.85%)
Oct 02, 2015 24.83 25.41 24.73 25.41 487,518 +0.53(+2.13%)
Oct 01, 2015 25.25 25.34 24.65 24.88 450,664 -0.37(-1.47%)
Sep 30, 2015 24.60 25.28 24.49 25.25 430,639 +0.73(+2.98%)
Sep 29, 2015 24.74 24.99 24.46 24.52 401,873 -0.16(-0.65%)
Sep 28, 2015 24.19 24.89 24.15 24.68 449,289 +0.39(+1.61%)
Sep 25, 2015 24.19 24.59 24.07 24.29 319,278 +0.14(+0.58%)
Sep 24, 2015 23.78 24.20 23.74 24.15 204,872 +0.33(+1.39%)
Sep 23, 2015 24.01 24.06 23.74 23.82 331,670 -0.17(-0.71%)
Sep 22, 2015 23.87 24.15 23.84 23.99 257,383 -0.06(-0.25%)
Sep 21, 2015 24.01 24.20 23.96 24.05 243,791 +0.18(+0.75%)
Sep 18, 2015 23.61 24.19 23.58 23.87 718,117 +0.01(+0.04%)
Sep 17, 2015 23.29 24.13 23.29 23.86 306,778 +0.55(+2.36%)
Sep 16, 2015 23.31 23.62 23.28 23.31 326,778 +0.07(+0.30%)
Sep 15, 2015 23.17 23.28 23.05 23.24 237,174 +0.15(+0.65%)
Sep 14, 2015 23.12 23.36 23.03 23.09 230,643 +0.00(+0.00%)
Sep 11, 2015 23.03 23.13 22.91 23.09 192,762 -0.01(-0.04%)
Sep 10, 2015 23.22 23.49 23.06 23.10 239,048 -0.07(-0.30%)
Sep 09, 2015 23.50 23.54 23.15 23.17 389,692 -0.24(-1.03%)
Sep 08, 2015 23.09 23.46 23.04 23.41 534,241 +0.32(+1.39%)
Sep 04, 2015 23.18 23.09 23.09 23.09 275,000 -0.38(-1.62%)
Sep 03, 2015 23.61 23.67 23.34 23.47 221,249 -0.02(-0.09%)
Sep 02, 2015 23.66 23.71 23.24 23.49 380,828 -0.01(-0.04%)
Sep 01, 2015 23.79 23.89 23.44 23.50 329,081 -0.60(-2.49%)
Aug 31, 2015 24.32 24.49 23.86 24.10 318,914 -0.37(-1.51%)
Aug 28, 2015 24.51 24.64 24.21 24.47 220,645 -0.05(-0.20%)
Aug 27, 2015 24.74 24.76 24.08 24.52 357,985 -0.09(-0.37%)
Aug 26, 2015 24.72 24.72 24.08 24.61 384,743 +0.28(+1.15%)
Aug 25, 2015 25.18 25.20 24.29 24.33 423,068 -0.36(-1.46%)
Aug 24, 2015 24.58 25.48 24.46 24.69 485,300 -0.73(-2.87%)
Aug 21, 2015 25.17 25.76 24.90 25.42 493,366 -0.15(-0.59%)
Aug 20, 2015 25.73 25.93 25.51 25.57 333,180 -0.35(-1.35%)
Aug 19, 2015 25.80 26.09 25.59 25.92 294,213 +0.12(+0.47%)
Aug 18, 2015 25.69 25.92 25.55 25.80 358,207 +0.11(+0.43%)
Aug 17, 2015 25.43 25.87 25.25 25.69 347,381 +0.23(+0.90%)
Aug 14, 2015 24.97 25.48 24.93 25.46 244,910 +0.48(+1.92%)
Aug 13, 2015 25.20 25.25 24.89 24.98 290,610 -0.26(-1.03%)
Aug 12, 2015 24.75 25.30 24.69 25.24 398,477 +0.47(+1.90%)
Aug 11, 2015 24.59 25.01 24.52 24.77 284,734 +0.08(+0.32%)
Aug 10, 2015 23.93 25.19 23.93 24.69 778,011 +1.04(+4.40%)
Aug 07, 2015 23.75 23.97 23.55 23.65 499,253 -0.36(-1.50%)
Aug 06, 2015 24.28 24.28 23.88 24.01 340,353 -0.20(-0.83%)
Aug 05, 2015 24.04 24.30 24.04 24.21 339,887 +0.21(+0.87%)
Aug 04, 2015 24.21 24.59 23.90 24.00 286,814 -0.17(-0.70%)
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.