South Jersey Industries (NY: SJI )

25.11 USD -1.12 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.67 27.89 27.51 27.80 218,004 +0.21(+0.74%)
Mar 27, 2013 27.64 27.70 27.45 27.59 203,808 -0.12(-0.43%)
Mar 26, 2013 27.42 27.73 27.38 27.71 145,782 +0.38(+1.39%)
Mar 25, 2013 27.51 27.70 27.21 27.33 121,770 -0.20(-0.71%)
Mar 22, 2013 27.48 27.69 27.45 27.52 120,114 +0.15(+0.53%)
Mar 21, 2013 27.40 27.56 27.31 27.38 163,800 -0.16(-0.56%)
Mar 20, 2013 27.36 27.55 27.35 27.54 101,124 +0.22(+0.81%)
Mar 19, 2013 27.29 27.36 27.06 27.32 198,722 +0.02(+0.09%)
Mar 18, 2013 27.55 27.55 27.18 27.29 198,408 -0.31(-1.12%)
Mar 15, 2013 27.82 28.00 27.60 27.60 597,078 -0.20(-0.70%)
Mar 14, 2013 27.75 27.80 27.64 27.80 210,234 +0.07(+0.25%)
Mar 13, 2013 27.66 27.86 27.61 27.73 215,174 +0.02(+0.07%)
Mar 12, 2013 27.86 27.92 27.63 27.70 212,112 -0.20(-0.72%)
Mar 11, 2013 27.55 27.98 27.55 27.91 204,396 +0.27(+0.96%)
Mar 08, 2013 27.64 27.67 27.35 27.64 188,244 +0.10(+0.38%)
Mar 07, 2013 27.58 27.64 27.38 27.54 95,940 -0.23(-0.85%)
Mar 06, 2013 27.92 27.98 27.64 27.77 103,918 -0.12(-0.45%)
Mar 05, 2013 27.84 28.11 27.82 27.89 134,104 +0.11(+0.41%)
Mar 04, 2013 27.78 27.87 27.57 27.78 174,468 +0.01(+0.02%)
Mar 01, 2013 27.27 27.89 27.21 27.77 187,796 +0.20(+0.74%)
Feb 28, 2013 27.33 27.93 27.20 27.57 200,210 +0.32(+1.17%)
Feb 27, 2013 27.26 27.42 27.07 27.25 141,846 +0.02(+0.09%)
Feb 26, 2013 27.30 27.45 27.17 27.23 134,844 +0.05(+0.20%)
Feb 25, 2013 27.67 27.77 27.17 27.17 152,018 -0.46(-1.66%)
Feb 22, 2013 27.41 27.65 27.41 27.63 128,648 +0.24(+0.89%)
Feb 21, 2013 27.45 27.59 27.28 27.39 212,696 -0.04(-0.15%)
Feb 20, 2013 27.61 27.86 27.42 27.42 259,646 -0.25(-0.90%)
Feb 19, 2013 27.29 27.68 27.29 27.67 227,232 +0.42(+1.54%)
Feb 15, 2013 27.19 27.54 27.17 27.25 277,350 +0.12(+0.42%)
Feb 14, 2013 27.30 27.34 27.08 27.14 124,452 -0.18(-0.66%)
Feb 13, 2013 27.33 27.33 27.13 27.32 139,720 -0.04(-0.13%)
Feb 12, 2013 27.29 27.36 27.18 27.36 123,238 +0.08(+0.29%)
Feb 11, 2013 27.28 27.28 27.05 27.27 111,910 +0.01(+0.06%)
Feb 08, 2013 27.14 27.29 27.13 27.26 137,580 +0.18(+0.65%)
Feb 07, 2013 27.08 27.14 26.86 27.08 171,696 +0.06(+0.22%)
Feb 06, 2013 26.93 27.05 26.73 27.02 171,780 +0.20(+0.73%)
Feb 04, 2013 26.92 27.00 26.77 26.83 178,446 -0.33(-1.22%)
Feb 01, 2013 27.14 27.30 27.08 27.16 275,340 +0.02(+0.07%)
Jan 31, 2013 26.96 27.20 26.78 27.14 832,382 +0.09(+0.33%)
Jan 30, 2013 27.09 27.27 26.94 27.05 183,858 -0.12(-0.44%)
Jan 29, 2013 26.92 27.26 26.92 27.17 211,198 +0.17(+0.65%)
Jan 28, 2013 26.93 27.20 26.79 27.00 201,342 +0.09(+0.32%)
Jan 25, 2013 26.86 26.92 26.58 26.91 195,692 +0.07(+0.26%)
Jan 24, 2013 26.75 26.86 26.60 26.84 295,484 +0.10(+0.39%)
Jan 23, 2013 26.71 26.89 26.61 26.74 262,396 +0.05(+0.17%)
Jan 22, 2013 26.38 26.76 26.38 26.69 200,746 +0.27(+1.02%)
Jan 18, 2013 26.10 26.45 26.10 26.42 235,098 +0.29(+1.11%)
Jan 17, 2013 26.07 26.25 25.89 26.13 240,234 +0.20(+0.75%)
Jan 16, 2013 25.83 25.97 25.82 25.93 417,688 +0.00(+0.02%)
Jan 15, 2013 26.01 26.01 25.81 25.93 119,832 -0.16(-0.63%)
Jan 14, 2013 25.92 26.20 25.82 26.09 392,666 +0.09(+0.37%)
Jan 11, 2013 25.84 26.00 25.68 26.00 312,066 +0.12(+0.46%)
Jan 10, 2013 25.75 25.94 25.52 25.88 275,174 +0.12(+0.45%)
Jan 09, 2013 25.79 25.88 25.53 25.76 264,588 +0.00(+0.02%)
Jan 08, 2013 25.79 25.94 25.65 25.76 249,110 -0.05(-0.19%)
Jan 07, 2013 25.71 26.02 25.65 25.81 342,992 -0.06(-0.23%)
Jan 04, 2013 25.71 25.92 25.47 25.87 224,372 +0.29(+1.11%)
Jan 03, 2013 25.58 25.66 25.40 25.58 195,344 -0.01(-0.02%)
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.