South Jersey Industries (NY: SJI )

22.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 54.00 54.51 53.78 54.31 177,866 +0.52(+0.97%)
Jun 29, 2011 53.36 53.87 52.95 53.79 187,202 +0.62(+1.17%)
Jun 28, 2011 52.72 53.36 52.63 53.17 138,081 +0.48(+0.91%)
Jun 27, 2011 51.93 52.84 51.93 52.69 145,908 +0.65(+1.25%)
Jun 24, 2011 51.65 52.29 51.62 52.04 198,015 +0.45(+0.87%)
Jun 23, 2011 50.75 51.68 50.64 51.59 123,776 +0.23(+0.45%)
Jun 22, 2011 51.47 51.71 51.27 51.36 76,329 -0.34(-0.66%)
Jun 21, 2011 51.61 52.00 51.56 51.70 129,464 +0.44(+0.86%)
Jun 20, 2011 51.19 51.34 51.04 51.26 98,710 +0.23(+0.45%)
Jun 17, 2011 51.31 51.84 50.97 51.03 168,602 -0.06(-0.12%)
Jun 16, 2011 51.06 51.95 50.82 51.09 116,680 +0.03(+0.06%)
Jun 15, 2011 51.44 51.78 50.89 51.06 116,374 -0.80(-1.54%)
Jun 14, 2011 52.04 52.11 51.68 51.86 97,748 +0.25(+0.48%)
Jun 13, 2011 51.93 51.93 51.33 51.61 136,833 -0.16(-0.31%)
Jun 10, 2011 52.10 52.48 51.66 51.77 122,838 -0.71(-1.35%)
Jun 09, 2011 53.06 53.06 52.37 52.48 101,048 -0.37(-0.70%)
Jun 08, 2011 52.50 53.38 52.50 52.85 187,446 -0.11(-0.21%)
Jun 07, 2011 53.11 53.42 52.69 52.96 122,746 +0.19(+0.36%)
Jun 06, 2011 52.89 53.31 52.50 52.77 177,307 -0.43(-0.81%)
Jun 03, 2011 53.32 53.56 52.61 53.20 181,630 -0.73(-1.35%)
May 24, 2011 54.44 54.60 53.90 53.93 101,076 -0.46(-0.85%)
May 23, 2011 54.52 54.75 54.25 54.39 141,296 -0.88(-1.59%)
May 20, 2011 55.99 55.99 55.01 55.27 157,675 -0.53(-0.95%)
May 19, 2011 55.98 56.19 55.50 55.80 87,059 +0.10(+0.18%)
May 18, 2011 55.78 55.83 55.30 55.70 125,648 +0.27(+0.49%)
May 17, 2011 55.37 55.53 55.20 55.43 149,495 -0.23(-0.41%)
May 16, 2011 55.64 56.12 55.36 55.66 116,390 -0.27(-0.48%)
May 13, 2011 57.08 57.08 55.61 55.93 82,108 -1.05(-1.84%)
May 12, 2011 55.96 57.04 55.90 56.98 57,436 +0.75(+1.33%)
May 11, 2011 56.85 57.04 55.93 56.23 109,080 -0.82(-1.44%)
May 10, 2011 56.65 57.16 56.41 57.05 73,148 +0.83(+1.48%)
May 09, 2011 55.47 56.38 55.37 56.22 54,574 +0.64(+1.15%)
May 06, 2011 55.76 56.33 55.33 55.58 69,878 +0.27(+0.49%)
May 05, 2011 55.52 55.88 54.88 55.31 87,167 -0.55(-0.98%)
May 04, 2011 56.43 56.43 55.77 55.86 83,831 -0.65(-1.15%)
May 03, 2011 56.51 56.78 56.27 56.51 79,656 -0.17(-0.30%)
May 02, 2011 56.72 56.79 56.67 56.68 64,017 -0.77(-1.34%)
Apr 29, 2011 57.18 57.65 56.91 57.45 92,974 +0.38(+0.67%)
Apr 28, 2011 56.56 57.12 56.42 57.07 34,263 +0.52(+0.92%)
Apr 27, 2011 55.95 56.63 55.82 56.55 54,902 +0.49(+0.87%)
Apr 26, 2011 55.19 56.29 55.19 56.06 89,044 +0.82(+1.48%)
Apr 25, 2011 55.35 55.51 54.98 55.24 46,067 -0.17(-0.31%)
Apr 21, 2011 55.56 55.57 55.15 55.41 54,117 +0.05(+0.09%)
Apr 20, 2011 55.03 55.36 54.97 55.36 69,228 +0.98(+1.80%)
Apr 19, 2011 54.58 54.78 54.17 54.38 50,166 -0.16(-0.29%)
Apr 18, 2011 54.72 55.04 54.18 54.54 79,249 -0.85(-1.53%)
Apr 15, 2011 54.65 55.55 54.65 55.39 174,937 +0.50(+0.91%)
Apr 14, 2011 54.21 54.94 54.05 54.89 63,395 +0.35(+0.64%)
Apr 13, 2011 54.55 54.94 54.28 54.54 74,622 +0.11(+0.20%)
Apr 12, 2011 55.01 55.66 54.39 54.43 107,167 -1.15(-2.07%)
Apr 11, 2011 56.38 56.38 55.45 55.58 90,633 -0.88(-1.56%)
Apr 08, 2011 57.06 57.06 56.28 56.46 120,930 -0.28(-0.49%)
Apr 07, 2011 57.45 57.51 56.67 56.74 88,978 -0.75(-1.30%)
Apr 06, 2011 57.30 58.03 57.29 57.49 80,796 +0.31(+0.54%)
Apr 05, 2011 57.07 57.62 56.71 57.18 93,498 +0.32(+0.56%)
Apr 04, 2011 56.67 56.88 56.22 56.86 75,037 +0.54(+0.96%)
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.