South Jersey Industries (NY: SJI )

26.68 USD +1.57 (+6.25%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.73 28.86 28.39 28.41 161,170 -0.32(-1.13%)
Dec 29, 2011 28.45 28.75 28.40 28.73 197,272 +0.43(+1.50%)
Dec 28, 2011 28.75 28.75 28.25 28.30 235,048 -0.41(-1.43%)
Dec 27, 2011 28.45 28.75 28.35 28.71 142,978 +0.27(+0.97%)
Dec 23, 2011 28.45 28.55 28.36 28.44 113,562 -0.02(-0.09%)
Dec 21, 2011 28.08 28.49 27.86 28.46 256,900 +0.38(+1.35%)
Dec 20, 2011 27.67 28.12 27.61 28.08 268,260 +0.90(+3.33%)
Dec 19, 2011 27.65 27.89 27.11 27.18 202,258 -0.28(-1.02%)
Dec 16, 2011 27.53 27.77 26.95 27.46 627,330 +0.13(+0.49%)
Dec 15, 2011 26.84 27.43 26.84 27.33 169,002 +0.59(+2.19%)
Dec 14, 2011 26.98 27.15 26.69 26.74 198,264 -0.43(-1.58%)
Dec 13, 2011 27.35 27.68 27.02 27.17 179,008 +0.05(+0.17%)
Dec 12, 2011 27.21 27.22 26.83 27.12 159,324 -0.26(-0.97%)
Dec 09, 2011 26.82 27.52 26.75 27.39 211,224 +0.72(+2.70%)
Dec 08, 2011 27.26 27.39 26.61 26.67 271,910 -0.73(-2.66%)
Dec 07, 2011 27.42 27.52 27.10 27.40 183,356 -0.24(-0.87%)
Dec 06, 2011 27.72 27.77 27.55 27.64 215,024 -0.02(-0.05%)
Dec 05, 2011 27.68 27.77 27.38 27.66 249,788 +0.23(+0.84%)
Dec 02, 2011 28.23 28.30 27.36 27.42 254,384 -0.57(-2.02%)
Dec 01, 2011 28.15 28.42 27.97 27.99 138,922 -0.10(-0.36%)
Nov 30, 2011 28.04 28.14 27.75 28.09 489,852 +0.91(+3.33%)
Nov 29, 2011 27.11 27.51 27.00 27.18 131,398 +0.21(+0.78%)
Nov 28, 2011 26.95 27.12 26.75 26.98 221,472 +0.77(+2.92%)
Nov 25, 2011 26.24 26.55 26.17 26.21 100,758 -0.06(-0.23%)
Nov 23, 2011 26.79 26.83 26.25 26.27 235,048 -0.61(-2.25%)
Nov 22, 2011 27.05 27.27 26.84 26.88 178,212 +0.02(+0.09%)
Nov 21, 2011 27.04 27.38 26.76 26.85 269,312 -0.54(-1.95%)
Nov 18, 2011 27.27 27.57 27.25 27.39 218,996 +0.10(+0.37%)
Nov 17, 2011 27.61 27.80 27.13 27.29 240,044 -0.26(-0.93%)
Nov 16, 2011 27.48 28.00 27.25 27.54 246,442 -0.07(-0.25%)
Nov 15, 2011 27.30 27.71 27.12 27.61 213,938 +0.24(+0.88%)
Nov 14, 2011 27.94 27.94 27.29 27.37 198,892 -0.63(-2.27%)
Nov 11, 2011 27.41 28.04 27.33 28.00 268,810 +0.85(+3.13%)
Nov 10, 2011 27.57 27.64 26.93 27.16 203,554 -0.04(-0.15%)
Nov 09, 2011 27.20 27.59 27.13 27.20 313,266 -0.64(-2.30%)
Nov 08, 2011 27.66 28.10 27.18 27.83 290,522 -0.44(-1.56%)
Nov 07, 2011 28.28 28.50 27.68 28.27 187,698 -0.15(-0.53%)
Nov 04, 2011 28.45 28.50 28.09 28.42 93,364 -0.15(-0.52%)
Nov 03, 2011 28.14 28.62 27.89 28.58 222,038 +0.84(+3.03%)
Nov 02, 2011 27.63 27.92 27.30 27.74 190,674 +0.83(+3.08%)
Nov 01, 2011 27.25 27.79 26.76 26.91 267,332 -1.25(-4.44%)
Oct 31, 2011 28.12 28.67 28.00 28.16 173,232 -0.29(-1.00%)
Oct 28, 2011 28.49 28.57 28.15 28.44 233,716 -0.20(-0.72%)
Oct 27, 2011 28.18 28.80 27.87 28.64 547,984 +1.34(+4.91%)
Oct 26, 2011 27.58 27.67 27.08 27.30 234,822 +0.09(+0.33%)
Oct 25, 2011 27.93 27.94 27.17 27.21 210,500 -0.86(-3.06%)
Oct 24, 2011 27.45 28.17 27.41 28.08 254,550 +0.63(+2.30%)
Oct 21, 2011 26.76 27.45 26.76 27.45 239,778 +0.79(+2.94%)
Oct 20, 2011 26.61 26.68 26.19 26.66 126,078 +0.15(+0.55%)
Oct 19, 2011 26.69 27.00 26.45 26.51 226,372 -0.12(-0.43%)
Oct 18, 2011 26.12 26.75 25.95 26.63 319,670 +0.51(+1.97%)
Oct 17, 2011 26.18 26.41 26.05 26.11 177,950 -0.27(-1.02%)
Oct 14, 2011 26.43 26.50 26.11 26.39 195,558 +0.18(+0.71%)
Oct 13, 2011 25.95 26.21 25.72 26.20 102,048 +0.13(+0.50%)
Oct 12, 2011 26.07 26.25 25.95 26.07 202,696 +0.16(+0.64%)
Oct 11, 2011 25.93 26.00 25.70 25.91 209,924 -0.08(-0.31%)
Oct 10, 2011 25.77 26.00 25.57 25.99 236,296 +0.76(+2.99%)
Oct 07, 2011 25.75 25.89 25.20 25.23 224,216 -0.43(-1.66%)
Oct 06, 2011 25.33 25.70 25.31 25.66 310,364 +0.62(+2.48%)
Oct 05, 2011 24.84 25.09 24.52 25.04 206,056 +0.32(+1.29%)
Oct 04, 2011 23.73 24.79 23.67 24.71 437,464 +0.86(+3.61%)
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.