South Jersey Industries (NY: SJI )

24.43 USD -0.22 (-0.89%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.15 25.20 25.01 25.02 226,484 -0.06(-0.22%)
Mar 29, 2012 24.90 25.12 24.77 25.08 186,184 +0.02(+0.08%)
Mar 28, 2012 25.33 25.45 24.92 25.05 404,176 -0.34(-1.34%)
Mar 27, 2012 25.55 25.62 25.36 25.39 259,430 -0.20(-0.78%)
Mar 26, 2012 25.50 25.74 25.48 25.59 355,248 +0.24(+0.95%)
Mar 23, 2012 25.16 25.39 25.10 25.36 198,764 +0.15(+0.58%)
Mar 22, 2012 25.36 25.36 25.00 25.21 174,442 -0.15(-0.57%)
Mar 21, 2012 25.37 25.49 25.23 25.36 233,106 -0.02(-0.10%)
Mar 20, 2012 25.27 25.55 25.27 25.38 157,834 -0.05(-0.22%)
Mar 19, 2012 25.34 25.59 25.25 25.43 194,582 -0.05(-0.18%)
Mar 16, 2012 25.49 25.59 25.42 25.48 426,252 -0.03(-0.12%)
Mar 15, 2012 25.51 25.57 25.22 25.51 200,598 -0.05(-0.20%)
Mar 14, 2012 25.93 25.99 25.52 25.56 343,706 -0.43(-1.65%)
Mar 13, 2012 26.03 26.03 25.68 25.99 254,104 +0.10(+0.39%)
Mar 12, 2012 25.70 26.00 25.68 25.89 222,768 +0.09(+0.37%)
Mar 09, 2012 25.58 26.00 25.57 25.80 263,474 +0.13(+0.51%)
Mar 08, 2012 25.71 25.72 25.44 25.67 266,728 +0.05(+0.20%)
Mar 07, 2012 25.58 25.68 25.37 25.61 321,994 -0.19(-0.76%)
Mar 06, 2012 25.84 25.92 25.64 25.81 762,056 -0.16(-0.62%)
Mar 05, 2012 25.43 25.97 25.27 25.97 352,634 +0.42(+1.64%)
Mar 02, 2012 25.74 25.87 25.25 25.55 501,506 -0.22(-0.85%)
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.