South Jersey Industries (NY: SJI )

25.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.20 27.38 26.97 27.14 269,760 -0.11(-0.39%)
Mar 30, 2015 27.25 27.54 27.12 27.25 281,152 +0.15(+0.55%)
Mar 27, 2015 26.92 27.13 26.80 27.09 221,214 +0.17(+0.63%)
Mar 26, 2015 27.24 27.61 26.87 26.92 323,116 -0.38(-1.39%)
Mar 25, 2015 27.64 27.87 27.23 27.30 335,692 -0.18(-0.67%)
Mar 24, 2015 27.42 27.63 27.19 27.49 364,228 +0.00(+0.02%)
Mar 23, 2015 27.79 27.86 27.46 27.49 322,136 -0.30(-1.10%)
Mar 20, 2015 27.70 27.91 27.43 27.79 1,003,426 +0.26(+0.94%)
Mar 19, 2015 27.57 28.04 27.47 27.53 565,558 -0.14(-0.49%)
Mar 18, 2015 27.14 27.93 26.99 27.67 480,058 +0.55(+2.03%)
Mar 17, 2015 26.93 27.16 26.76 27.11 298,974 +0.17(+0.65%)
Mar 16, 2015 26.93 27.36 26.88 26.94 311,396 +0.17(+0.64%)
Mar 13, 2015 26.92 26.92 26.21 26.77 306,366 -0.11(-0.39%)
Mar 12, 2015 26.55 26.91 26.41 26.88 368,698 +0.52(+1.97%)
Mar 11, 2015 26.49 26.69 26.20 26.36 317,946 -0.12(-0.47%)
Mar 10, 2015 26.28 26.61 26.12 26.48 378,906 +0.20(+0.76%)
Mar 09, 2015 26.39 26.63 26.21 26.28 324,182 +0.11(+0.40%)
Mar 06, 2015 26.91 27.00 26.02 26.17 358,800 -1.17(-4.26%)
Mar 05, 2015 27.44 27.57 27.29 27.34 311,492 -0.00(-0.02%)
Mar 04, 2015 27.98 28.00 27.21 27.34 305,782 -0.65(-2.32%)
Mar 03, 2015 27.84 28.09 27.57 28.00 427,338 +0.05(+0.18%)
Mar 02, 2015 28.42 28.45 27.94 27.95 517,010 -0.39(-1.39%)
Feb 27, 2015 28.02 28.50 27.95 28.34 548,666 +0.21(+0.76%)
Feb 26, 2015 28.35 28.35 27.96 28.12 197,244 -0.11(-0.37%)
Feb 25, 2015 28.52 28.60 28.11 28.23 163,516 -0.19(-0.67%)
Feb 24, 2015 28.70 28.81 28.36 28.42 272,196 -0.24(-0.84%)
Feb 23, 2015 28.34 28.66 28.29 28.66 274,122 +0.32(+1.13%)
Feb 20, 2015 28.42 28.49 28.05 28.34 179,772 -0.04(-0.12%)
Feb 19, 2015 28.90 29.02 28.36 28.38 228,316 -0.46(-1.60%)
Feb 18, 2015 28.11 28.91 28.04 28.83 225,708 +0.74(+2.63%)
Feb 17, 2015 28.55 28.59 27.92 28.09 252,320 -0.39(-1.35%)
Feb 13, 2015 28.76 28.48 28.48 28.48 457,600 -0.23(-0.80%)
Feb 12, 2015 28.80 28.92 28.50 28.71 151,244 +0.01(+0.05%)
Feb 11, 2015 29.00 29.20 28.51 28.70 214,988 -0.35(-1.22%)
Feb 10, 2015 28.67 29.09 28.46 29.05 272,186 +0.44(+1.54%)
Feb 09, 2015 29.10 29.33 28.49 28.61 344,114 -0.49(-1.68%)
Feb 06, 2015 30.06 30.06 28.95 29.10 337,004 -0.98(-3.26%)
Feb 05, 2015 29.63 30.13 29.63 30.08 394,828 +0.41(+1.40%)
Feb 04, 2015 29.83 29.95 29.50 29.67 314,344 -0.17(-0.59%)
Feb 03, 2015 29.38 30.17 29.38 29.84 519,678 +0.39(+1.31%)
Feb 02, 2015 29.12 29.51 28.88 29.45 233,264 +0.33(+1.13%)
Jan 30, 2015 29.89 29.92 29.11 29.12 280,904 -0.86(-2.88%)
Jan 29, 2015 29.70 30.12 29.55 29.99 373,706 +0.33(+1.13%)
Jan 28, 2015 30.24 30.25 29.48 29.66 262,164 -0.50(-1.67%)
Jan 27, 2015 30.11 30.34 30.00 30.16 234,888 -0.11(-0.38%)
Jan 26, 2015 30.11 30.27 29.50 30.27 219,576 +0.12(+0.41%)
Jan 23, 2015 30.11 30.21 29.97 30.15 187,032 +0.14(+0.45%)
Jan 22, 2015 30.21 30.21 29.88 30.01 407,360 +0.01(+0.05%)
Jan 21, 2015 30.27 30.35 29.76 30.00 278,480 -0.30(-0.97%)
Jan 20, 2015 30.29 30.36 29.88 30.30 320,018 +0.12(+0.40%)
Jan 16, 2015 29.86 30.25 29.70 30.17 360,900 +0.22(+0.75%)
Jan 15, 2015 30.06 30.07 29.61 29.95 266,266 -0.06(-0.20%)
Jan 14, 2015 29.44 30.06 29.33 30.01 349,096 +0.29(+0.96%)
Jan 13, 2015 29.66 30.12 29.45 29.73 341,124 +0.27(+0.93%)
Jan 12, 2015 29.58 29.58 29.13 29.45 292,328 -0.03(-0.10%)
Jan 09, 2015 29.74 29.74 29.25 29.48 217,964 -0.19(-0.66%)
Jan 08, 2015 29.42 29.75 29.42 29.67 227,112 +0.34(+1.16%)
Jan 07, 2015 28.95 29.36 28.81 29.33 233,482 +0.49(+1.72%)
Jan 06, 2015 29.07 29.52 28.77 28.84 319,734 -0.24(-0.81%)
Jan 05, 2015 29.35 29.46 29.05 29.08 345,680 -0.43(-1.46%)
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.