South Jersey Industries (NY: SJI )

24.62 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.80 28.14 27.68 28.05 287,476 +0.44(+1.59%)
Mar 28, 2014 27.81 27.89 27.48 27.61 197,974 -0.14(-0.52%)
Mar 27, 2014 27.51 27.82 27.48 27.75 254,986 +0.29(+1.06%)
Mar 26, 2014 27.86 27.93 27.45 27.46 290,994 -0.26(-0.94%)
Mar 25, 2014 27.64 27.84 27.43 27.72 262,460 +0.21(+0.76%)
Mar 24, 2014 27.51 27.64 27.35 27.51 268,100 +0.16(+0.59%)
Mar 21, 2014 27.79 27.97 27.33 27.35 982,408 -0.27(-1.00%)
Mar 20, 2014 27.76 27.92 27.57 27.62 232,092 -0.27(-0.97%)
Mar 19, 2014 28.36 28.36 27.77 27.89 238,492 -0.41(-1.45%)
Mar 18, 2014 28.08 28.34 28.03 28.30 330,570 +0.19(+0.69%)
Mar 17, 2014 27.93 28.14 27.84 28.11 222,282 +0.25(+0.90%)
Mar 14, 2014 27.68 28.02 27.60 27.86 254,730 +0.12(+0.41%)
Mar 13, 2014 27.64 27.98 27.64 27.75 255,918 +0.16(+0.58%)
Mar 12, 2014 27.13 27.61 27.10 27.58 297,862 +0.42(+1.55%)
Mar 11, 2014 27.50 27.50 27.05 27.17 240,016 -0.23(-0.86%)
Mar 10, 2014 27.26 27.54 27.12 27.40 211,808 +0.15(+0.53%)
Mar 07, 2014 27.83 27.94 27.10 27.25 492,962 -0.37(-1.32%)
Mar 06, 2014 27.43 27.81 26.89 27.62 862,910 -0.07(-0.27%)
Mar 05, 2014 28.51 28.61 27.39 27.70 762,594 -1.20(-4.15%)
Mar 04, 2014 28.92 29.05 28.77 28.89 717,358 +0.31(+1.08%)
Mar 03, 2014 28.58 28.71 28.14 28.58 544,500 -0.01(-0.02%)
Feb 28, 2014 28.10 28.79 28.06 28.59 659,374 +0.57(+2.03%)
Feb 27, 2014 28.00 28.13 27.82 28.02 415,264 +0.17(+0.61%)
Feb 26, 2014 27.71 27.92 27.66 27.85 231,204 +0.25(+0.89%)
Feb 25, 2014 27.60 27.95 27.54 27.61 115,048 +0.00(+0.00%)
Feb 24, 2014 27.83 27.88 27.58 27.61 144,892 -0.12(-0.43%)
Feb 21, 2014 27.93 27.96 27.64 27.73 245,680 -0.07(-0.27%)
Feb 20, 2014 27.50 27.87 27.48 27.80 140,346 +0.39(+1.42%)
Feb 19, 2014 27.70 28.00 27.39 27.41 217,814 -0.29(-1.05%)
Feb 18, 2014 27.72 27.90 27.42 27.70 228,242 +0.03(+0.11%)
Feb 14, 2014 27.50 27.67 27.67 27.67 352,000 +0.20(+0.73%)
Feb 13, 2014 26.73 27.50 26.73 27.47 279,836 +0.64(+2.37%)
Feb 12, 2014 26.77 26.93 26.72 26.83 169,618 +0.11(+0.43%)
Feb 11, 2014 26.51 26.96 26.37 26.72 205,040 +0.23(+0.87%)
Feb 10, 2014 26.39 26.62 26.34 26.49 186,992 +0.06(+0.23%)
Feb 07, 2014 26.26 26.49 26.18 26.43 254,776 +0.21(+0.82%)
Feb 06, 2014 26.03 26.42 26.00 26.21 260,144 +0.21(+0.81%)
Feb 05, 2014 26.17 26.17 25.89 26.00 159,636 -0.27(-1.01%)
Feb 04, 2014 26.66 26.67 26.25 26.27 291,234 -0.33(-1.24%)
Feb 03, 2014 26.67 27.05 26.42 26.60 422,706 -0.07(-0.26%)
Jan 31, 2014 26.62 26.86 26.46 26.67 467,750 -0.31(-1.15%)
Jan 30, 2014 26.93 27.29 26.66 26.98 306,648 +0.22(+0.82%)
Jan 29, 2014 27.00 27.14 26.72 26.76 416,042 -0.40(-1.45%)
Jan 28, 2014 27.22 27.32 27.05 27.16 276,352 -0.06(-0.24%)
Jan 27, 2014 27.30 27.45 27.06 27.22 352,200 -0.01(-0.02%)
Jan 24, 2014 27.39 27.50 27.15 27.23 232,120 -0.36(-1.32%)
Jan 23, 2014 27.74 27.89 27.50 27.59 364,774 -0.17(-0.63%)
Jan 22, 2014 27.67 27.84 27.67 27.76 159,338 +0.04(+0.14%)
Jan 21, 2014 27.54 27.75 27.42 27.73 239,070 +0.18(+0.67%)
Jan 17, 2014 27.61 27.54 27.54 27.54 377,600 -0.07(-0.25%)
Jan 16, 2014 27.56 27.80 27.45 27.61 157,128 -0.07(-0.27%)
Jan 15, 2014 27.75 27.87 27.67 27.68 317,564 -0.06(-0.22%)
Jan 14, 2014 27.68 27.86 27.45 27.75 234,850 +0.18(+0.63%)
Jan 13, 2014 27.55 27.71 27.32 27.57 303,624 -0.11(-0.40%)
Jan 10, 2014 27.31 27.70 27.31 27.68 272,354 +0.39(+1.45%)
Jan 09, 2014 27.36 27.39 27.00 27.29 436,808 -0.04(-0.16%)
Jan 08, 2014 27.55 27.55 27.17 27.33 175,202 -0.20(-0.73%)
Jan 07, 2014 27.25 27.54 27.25 27.53 211,466 +0.28(+1.03%)
Jan 06, 2014 27.27 27.41 27.16 27.25 253,234 -0.00(-0.02%)
Jan 03, 2014 27.35 27.44 27.15 27.25 166,062 -0.12(-0.46%)
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.