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 (%)
Sep 30, 2013 28.61 29.30 28.55 29.29 231,958 +0.39(+1.35%)
Sep 27, 2013 29.10 29.10 28.74 28.90 103,168 -0.28(-0.96%)
Sep 26, 2013 29.00 29.18 28.89 29.18 125,760 +0.10(+0.36%)
Sep 25, 2013 29.60 29.60 28.95 29.08 145,228 -0.49(-1.66%)
Sep 24, 2013 29.68 29.84 29.29 29.57 145,416 -0.12(-0.42%)
Sep 23, 2013 28.82 29.87 28.68 29.69 187,894 +0.79(+2.73%)
Sep 20, 2013 29.17 29.17 28.82 28.90 330,476 -0.11(-0.40%)
Sep 19, 2013 29.09 29.30 28.86 29.01 117,706 -0.14(-0.46%)
Sep 18, 2013 28.30 29.24 28.12 29.15 155,310 +0.77(+2.71%)
Sep 17, 2013 28.13 28.42 27.98 28.38 177,026 +0.18(+0.64%)
Sep 16, 2013 28.89 28.64 28.07 28.20 161,180 -0.44(-1.55%)
Sep 13, 2013 28.88 28.99 28.51 28.64 249,404 -0.09(-0.30%)
Sep 12, 2013 28.68 28.99 28.68 28.73 82,688 +0.02(+0.05%)
Sep 11, 2013 28.92 28.99 28.59 28.71 78,604 -0.20(-0.69%)
Sep 10, 2013 28.59 28.93 28.46 28.92 170,914 +0.38(+1.31%)
Sep 09, 2013 28.41 28.59 28.36 28.54 264,896 +0.15(+0.51%)
Sep 06, 2013 28.22 28.57 28.04 28.39 188,306 +0.14(+0.51%)
Sep 05, 2013 28.32 28.46 28.13 28.25 123,682 -0.07(-0.23%)
Sep 04, 2013 28.46 28.46 28.10 28.32 90,868 -0.14(-0.51%)
Sep 03, 2013 29.18 29.18 28.35 28.46 121,846 -0.42(-1.45%)
Aug 30, 2013 29.04 29.14 28.78 28.88 200,462 -0.21(-0.72%)
Aug 29, 2013 28.91 29.20 28.91 29.09 92,618 +0.07(+0.24%)
Aug 28, 2013 28.93 29.25 28.93 29.02 146,974 +0.02(+0.09%)
Aug 27, 2013 28.89 29.39 28.89 29.00 169,778 -0.26(-0.89%)
Aug 26, 2013 29.50 29.67 29.17 29.25 118,646 -0.29(-0.96%)
Aug 23, 2013 28.99 29.58 28.99 29.54 112,044 +0.54(+1.86%)
Aug 22, 2013 28.95 29.35 28.72 29.00 146,744 +0.17(+0.57%)
Aug 21, 2013 28.76 29.02 28.54 28.83 101,236 -0.12(-0.43%)
Aug 20, 2013 28.70 29.30 28.70 28.96 95,272 +0.26(+0.92%)
Aug 19, 2013 28.78 29.01 28.63 28.70 134,532 -0.17(-0.59%)
Aug 16, 2013 28.95 28.97 28.68 28.86 199,206 -0.25(-0.84%)
Aug 15, 2013 29.57 29.58 29.07 29.11 181,246 -0.77(-2.59%)
Aug 14, 2013 30.15 30.17 29.74 29.89 165,814 -0.36(-1.19%)
Aug 13, 2013 30.58 30.66 30.07 30.25 102,696 -0.27(-0.90%)
Aug 12, 2013 30.06 30.57 30.06 30.52 138,596 +0.34(+1.11%)
Aug 09, 2013 30.31 30.49 30.05 30.18 115,578 -0.25(-0.81%)
Aug 08, 2013 30.56 30.58 30.15 30.43 95,442 -0.07(-0.23%)
Aug 07, 2013 30.39 30.60 30.36 30.50 80,540 -0.02(-0.07%)
Aug 06, 2013 30.58 30.66 30.43 30.52 109,402 -0.18(-0.57%)
Aug 05, 2013 30.60 30.82 30.54 30.70 111,896 -0.02(-0.07%)
Aug 02, 2013 30.77 30.96 30.55 30.71 109,938 -0.16(-0.52%)
Aug 01, 2013 30.63 31.08 30.42 30.88 141,842 +0.33(+1.06%)
Jul 31, 2013 30.52 30.95 30.40 30.55 206,110 +0.03(+0.10%)
Jul 30, 2013 30.78 31.01 30.20 30.52 205,670 -0.24(-0.80%)
Jul 29, 2013 30.72 31.08 30.62 30.76 125,242 -0.07(-0.23%)
Jul 26, 2013 30.89 31.05 30.60 30.83 152,640 -0.29(-0.93%)
Jul 25, 2013 30.55 31.14 30.55 31.12 174,542 +0.55(+1.78%)
Jul 24, 2013 30.94 30.94 30.38 30.58 154,498 -0.33(-1.05%)
Jul 23, 2013 30.77 31.12 30.75 30.91 139,868 +0.13(+0.42%)
Jul 22, 2013 30.72 31.05 30.66 30.77 92,170 -0.02(-0.08%)
Jul 19, 2013 30.61 30.84 30.59 30.80 127,626 +0.08(+0.26%)
Jul 18, 2013 30.37 30.73 30.37 30.72 172,376 +0.35(+1.17%)
Jul 17, 2013 30.59 30.72 30.25 30.36 114,608 -0.08(-0.25%)
Jul 16, 2013 30.25 30.46 30.11 30.44 130,726 +0.17(+0.56%)
Jul 15, 2013 29.75 30.42 29.74 30.27 176,462 +0.47(+1.58%)
Jul 12, 2013 29.55 29.91 29.41 29.80 152,106 +0.13(+0.44%)
Jul 11, 2013 29.78 29.86 29.36 29.67 153,376 +0.33(+1.11%)
Jul 10, 2013 29.27 29.45 29.13 29.34 131,492 +0.09(+0.32%)
Jul 09, 2013 29.00 29.27 28.95 29.25 212,262 +0.30(+1.02%)
Jul 08, 2013 28.60 29.00 28.60 28.95 220,010 +0.35(+1.24%)
Jul 05, 2013 28.62 28.71 28.07 28.60 127,962 +0.16(+0.54%)
Jul 03, 2013 28.42 28.62 28.13 28.45 94,504 -0.04(-0.14%)
Jul 02, 2013 28.45 28.72 28.23 28.49 208,112 +0.12(+0.42%)
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.