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 (%)
Mar 31, 2010 20.88 21.25 20.85 21.00 391,184 +0.12(+0.55%)
Mar 30, 2010 20.77 20.93 20.64 20.88 306,086 +0.07(+0.34%)
Mar 29, 2010 20.63 20.99 20.63 20.81 281,918 +0.16(+0.80%)
Mar 26, 2010 20.71 20.82 20.58 20.64 107,466 -0.07(-0.34%)
Mar 25, 2010 20.91 21.00 20.68 20.71 164,592 -0.15(-0.70%)
Mar 24, 2010 21.12 21.15 20.86 20.86 135,102 -0.28(-1.32%)
Mar 23, 2010 21.08 21.17 20.83 21.14 177,344 +0.12(+0.59%)
Mar 22, 2010 20.86 21.02 20.78 21.01 143,782 -0.02(-0.07%)
Mar 19, 2010 21.05 21.17 20.86 21.03 273,644 +0.06(+0.26%)
Mar 18, 2010 20.93 21.16 20.88 20.98 137,316 -0.03(-0.14%)
Mar 17, 2010 20.95 21.08 20.89 21.00 125,180 +0.11(+0.53%)
Mar 16, 2010 20.63 20.91 20.55 20.89 132,638 +0.38(+1.88%)
Mar 15, 2010 20.42 20.55 20.39 20.51 148,252 +0.07(+0.32%)
Mar 12, 2010 20.30 20.45 20.25 20.45 186,408 +0.16(+0.81%)
Mar 11, 2010 20.08 20.28 19.82 20.28 146,138 +0.13(+0.65%)
Mar 10, 2010 20.19 20.25 20.00 20.15 208,278 -0.10(-0.49%)
Mar 09, 2010 20.13 20.29 20.11 20.25 161,814 +0.05(+0.22%)
Mar 08, 2010 20.32 20.36 20.14 20.20 153,346 -0.18(-0.91%)
Mar 05, 2010 20.27 20.41 20.17 20.39 297,994 +0.14(+0.72%)
Mar 04, 2010 20.26 20.36 20.12 20.25 118,004 -0.01(-0.05%)
Mar 03, 2010 20.27 20.44 20.22 20.25 237,276 +0.01(+0.05%)
Mar 02, 2010 20.21 20.30 20.14 20.25 292,736 +0.01(+0.05%)
Mar 01, 2010 20.05 20.30 20.00 20.24 308,530 +0.30(+1.50%)
Feb 26, 2010 19.78 20.25 19.73 19.93 579,362 +0.25(+1.30%)
Feb 25, 2010 19.52 19.68 19.45 19.68 414,808 -0.03(-0.15%)
Feb 24, 2010 19.78 19.88 19.50 19.71 380,034 -0.08(-0.40%)
Feb 23, 2010 19.96 19.98 19.79 19.79 179,892 -0.15(-0.78%)
Feb 22, 2010 20.00 20.07 19.87 19.95 234,112 +0.02(+0.10%)
Feb 19, 2010 19.60 19.99 19.58 19.92 323,076 +0.33(+1.71%)
Feb 18, 2010 19.41 19.62 19.41 19.59 237,616 +0.20(+1.06%)
Feb 17, 2010 19.36 19.39 19.20 19.39 200,250 +0.11(+0.57%)
Feb 16, 2010 19.25 19.42 19.17 19.27 467,570 +0.09(+0.47%)
Feb 12, 2010 18.98 19.18 19.18 19.18 661,200 +0.05(+0.29%)
Feb 11, 2010 18.69 19.13 18.69 19.13 404,484 +0.37(+1.95%)
Feb 10, 2010 18.80 18.88 18.59 18.76 379,150 -0.11(-0.58%)
Feb 09, 2010 18.98 19.07 18.79 18.88 319,866 +0.11(+0.56%)
Feb 08, 2010 19.01 19.04 18.77 18.77 305,518 -0.27(-1.42%)
Feb 05, 2010 19.17 19.17 18.79 19.04 292,058 -0.16(-0.83%)
Feb 04, 2010 19.10 19.27 18.96 19.20 710,666 +0.04(+0.21%)
Feb 03, 2010 19.04 19.17 19.00 19.16 456,116 +0.01(+0.05%)
Feb 02, 2010 19.17 19.33 19.12 19.15 333,432 -0.05(-0.26%)
Feb 01, 2010 19.27 19.27 19.07 19.20 224,106 +0.04(+0.18%)
Jan 29, 2010 19.29 19.29 19.05 19.17 545,838 -0.01(-0.08%)
Jan 28, 2010 19.32 19.38 19.10 19.18 345,186 -0.06(-0.31%)
Jan 27, 2010 19.16 19.42 19.11 19.24 278,780 -0.04(-0.21%)
Jan 26, 2010 19.33 19.43 19.25 19.28 180,322 -0.09(-0.49%)
Jan 25, 2010 19.17 19.55 19.01 19.38 403,964 +0.29(+1.52%)
Jan 22, 2010 19.21 19.24 19.02 19.08 409,712 -0.07(-0.34%)
Jan 21, 2010 19.50 19.62 19.14 19.15 412,452 -0.19(-0.98%)
Jan 20, 2010 19.46 19.46 19.11 19.34 376,596 -0.14(-0.72%)
Jan 19, 2010 19.25 19.55 19.25 19.48 218,920 +0.20(+1.04%)
Jan 15, 2010 19.42 19.28 19.28 19.28 772,800 -0.08(-0.44%)
Jan 14, 2010 19.28 19.49 19.25 19.36 164,572 +0.02(+0.13%)
Jan 13, 2010 19.17 19.37 19.14 19.34 206,548 +0.17(+0.91%)
Jan 12, 2010 19.02 19.31 18.97 19.17 364,522 +0.09(+0.45%)
Jan 11, 2010 19.05 19.11 18.91 19.08 255,710 +0.17(+0.90%)
Jan 08, 2010 18.98 19.03 18.80 18.91 273,538 -0.02(-0.13%)
Jan 07, 2010 18.86 18.95 18.70 18.93 323,394 +0.00(+0.00%)
Jan 06, 2010 19.20 19.23 18.82 18.93 788,270 -0.23(-1.17%)
Jan 05, 2010 19.42 19.51 18.95 19.16 788,922 -0.29(-1.47%)
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.