South Jersey Industries (NY: SJI )

25.51 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.70 26.82 26.38 26.41 129,476 -0.36(-1.36%)
Dec 30, 2010 27.07 27.10 26.76 26.77 99,386 -0.23(-0.85%)
Dec 29, 2010 26.98 27.12 26.93 27.00 162,792 +0.15(+0.56%)
Dec 28, 2010 26.95 26.95 26.58 26.86 126,214 +0.08(+0.30%)
Dec 27, 2010 26.57 26.88 26.49 26.77 143,286 +0.17(+0.66%)
Dec 23, 2010 26.63 26.80 26.55 26.60 155,434 +0.03(+0.11%)
Dec 22, 2010 26.74 26.84 26.50 26.57 162,288 -0.12(-0.47%)
Dec 21, 2010 26.80 26.85 26.61 26.70 125,746 +0.01(+0.04%)
Dec 20, 2010 26.91 26.91 26.62 26.68 178,504 -0.07(-0.24%)
Dec 17, 2010 26.69 26.75 26.24 26.75 666,282 +0.07(+0.24%)
Dec 16, 2010 26.34 26.69 26.23 26.68 205,372 +0.36(+1.37%)
Dec 15, 2010 26.47 26.58 26.24 26.33 267,314 -0.15(-0.59%)
Dec 14, 2010 26.43 26.73 26.43 26.48 172,224 +0.16(+0.63%)
Dec 13, 2010 26.38 26.51 26.26 26.32 160,904 -0.09(-0.34%)
Dec 10, 2010 26.06 26.42 26.06 26.41 150,086 +0.31(+1.19%)
Dec 09, 2010 26.22 26.29 25.98 26.09 206,834 -0.09(-0.32%)
Dec 08, 2010 26.27 26.33 26.10 26.18 167,334 -0.12(-0.46%)
Dec 07, 2010 26.45 26.61 26.20 26.30 164,312 +0.10(+0.38%)
Dec 06, 2010 26.11 26.30 26.11 26.20 128,140 -0.02(-0.08%)
Dec 03, 2010 26.08 26.27 25.83 26.22 258,232 -0.06(-0.21%)
Dec 02, 2010 26.03 26.41 25.80 26.27 255,678 +0.23(+0.88%)
Dec 01, 2010 25.89 26.17 25.82 26.05 255,676 +0.45(+1.76%)
Nov 30, 2010 25.58 25.62 25.36 25.59 356,922 -0.16(-0.60%)
Nov 29, 2010 25.52 25.77 25.16 25.75 176,772 +0.07(+0.27%)
Nov 26, 2010 25.64 25.92 25.61 25.68 76,388 -0.16(-0.62%)
Nov 24, 2010 25.54 25.84 25.84 25.84 179,774 +0.48(+1.89%)
Nov 23, 2010 25.18 25.45 25.01 25.36 141,248 -0.03(-0.14%)
Nov 22, 2010 25.24 25.50 25.20 25.39 343,474 +0.03(+0.12%)
Nov 19, 2010 25.33 25.39 25.20 25.36 138,982 +0.04(+0.14%)
Nov 18, 2010 25.22 25.42 25.16 25.33 219,226 +0.26(+1.04%)
Nov 17, 2010 25.12 25.15 24.92 25.07 119,634 +0.00(+0.02%)
Nov 16, 2010 25.18 25.25 24.81 25.07 271,372 -0.28(-1.10%)
Nov 15, 2010 25.39 25.66 25.25 25.34 129,460 +0.07(+0.30%)
Nov 12, 2010 25.28 25.52 25.20 25.27 292,602 -0.36(-1.39%)
Nov 11, 2010 25.22 25.70 25.22 25.62 117,900 +0.02(+0.10%)
Nov 10, 2010 25.54 25.64 25.27 25.60 274,384 +0.10(+0.41%)
Nov 09, 2010 25.86 25.86 25.39 25.50 176,758 -0.28(-1.09%)
Nov 08, 2010 26.01 26.07 25.74 25.77 151,568 +0.03(+0.12%)
Nov 05, 2010 25.70 25.80 25.61 25.75 146,820 +0.03(+0.10%)
Nov 04, 2010 25.69 25.92 25.55 25.72 290,752 +0.36(+1.44%)
Nov 03, 2010 25.36 25.50 25.11 25.36 132,626 -0.01(-0.02%)
Nov 02, 2010 25.09 25.43 25.09 25.36 182,386 +0.48(+1.91%)
Nov 01, 2010 25.18 25.35 24.67 24.89 165,360 -0.29(-1.17%)
Oct 29, 2010 24.86 25.25 24.85 25.18 184,924 +0.09(+0.36%)
Oct 28, 2010 25.17 25.29 24.92 25.09 118,796 +0.07(+0.26%)
Oct 27, 2010 24.86 25.07 24.67 25.02 166,536 -0.19(-0.75%)
Oct 25, 2010 25.33 25.45 25.16 25.21 98,364 +0.00(+0.00%)
Oct 22, 2010 25.23 25.26 25.05 25.21 119,208 +0.07(+0.28%)
Oct 21, 2010 25.41 25.50 24.99 25.14 176,694 -0.11(-0.44%)
Oct 20, 2010 25.18 25.30 25.08 25.25 398,424 +0.13(+0.54%)
Oct 19, 2010 25.10 25.46 25.00 25.12 153,316 -0.21(-0.83%)
Oct 18, 2010 25.25 25.50 25.25 25.33 156,462 +0.08(+0.30%)
Oct 15, 2010 25.19 25.47 25.09 25.25 290,542 +0.13(+0.54%)
Oct 14, 2010 25.33 25.36 25.00 25.12 204,432 -0.17(-0.69%)
Oct 13, 2010 25.08 25.36 25.03 25.30 273,832 +0.25(+1.02%)
Oct 12, 2010 25.07 25.17 24.91 25.04 189,106 -0.16(-0.65%)
Oct 11, 2010 25.22 25.37 25.15 25.20 135,094 -0.08(-0.32%)
Oct 08, 2010 25.29 25.46 25.08 25.29 277,608 -0.09(-0.34%)
Oct 07, 2010 25.16 25.46 25.16 25.37 274,150 +0.19(+0.75%)
Oct 06, 2010 24.97 25.28 24.93 25.18 288,414 +0.14(+0.56%)
Oct 05, 2010 25.13 25.13 24.91 25.04 660,466 +0.21(+0.85%)
Oct 04, 2010 24.99 25.05 24.77 24.83 319,646 -0.16(-0.64%)
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.