South Jersey Industries (NY: SJI )

25.15 USD -0.22 (-0.87%)
Streaming Delayed Price Updated: 2:38 PM EST, Feb 24, 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%)
Mar 01, 2012 25.75 25.98 25.40 25.77 861,602 -0.23(-0.88%)
Feb 29, 2012 27.20 27.20 25.95 26.00 675,576 -0.34(-1.31%)
Feb 28, 2012 26.83 26.95 26.20 26.34 319,510 -0.63(-2.34%)
Feb 27, 2012 27.08 27.25 26.86 26.98 143,040 -0.19(-0.70%)
Feb 24, 2012 27.31 27.39 27.07 27.17 102,966 -0.14(-0.53%)
Feb 23, 2012 27.09 27.36 27.05 27.31 185,310 +0.26(+0.98%)
Feb 22, 2012 27.11 27.24 27.01 27.05 138,932 -0.16(-0.57%)
Feb 21, 2012 27.26 27.42 27.12 27.20 125,796 -0.13(-0.48%)
Feb 17, 2012 27.33 27.58 27.27 27.33 198,350 +0.03(+0.13%)
Feb 16, 2012 26.79 27.39 26.79 27.30 228,808 +0.47(+1.75%)
Feb 15, 2012 27.05 27.25 26.74 26.83 168,988 -0.25(-0.92%)
Feb 14, 2012 27.11 27.21 26.95 27.08 117,718 -0.13(-0.48%)
Feb 13, 2012 27.24 27.34 27.04 27.20 170,314 +0.19(+0.72%)
Feb 10, 2012 27.16 27.33 27.00 27.01 168,546 -0.40(-1.46%)
Feb 09, 2012 27.67 27.67 27.39 27.41 97,078 -0.24(-0.87%)
Feb 08, 2012 27.68 27.82 27.36 27.65 217,512 -0.05(-0.18%)
Feb 07, 2012 27.55 27.87 27.55 27.70 143,144 +0.02(+0.05%)
Feb 06, 2012 27.83 27.84 27.58 27.68 129,258 -0.27(-0.97%)
Feb 03, 2012 27.78 28.08 27.78 27.95 359,580 +0.43(+1.58%)
Feb 02, 2012 27.38 27.58 27.34 27.52 277,884 +0.09(+0.33%)
Feb 01, 2012 27.48 27.61 27.34 27.43 401,202 -0.01(-0.04%)
Jan 31, 2012 27.30 27.54 27.05 27.44 339,160 +0.36(+1.33%)
Jan 30, 2012 27.30 27.33 27.05 27.08 216,452 -0.43(-1.56%)
Jan 27, 2012 27.54 27.67 27.36 27.51 194,848 -0.12(-0.45%)
Jan 26, 2012 27.36 27.66 27.27 27.64 351,504 +0.37(+1.34%)
Jan 25, 2012 27.30 27.42 27.14 27.27 306,228 -0.09(-0.31%)
Jan 24, 2012 27.38 27.46 27.27 27.36 239,156 -0.19(-0.71%)
Jan 23, 2012 27.39 27.70 27.33 27.55 252,140 +0.18(+0.66%)
Jan 20, 2012 27.30 27.44 27.25 27.37 310,896 +0.16(+0.57%)
Jan 19, 2012 27.54 27.54 27.09 27.21 337,610 -0.29(-1.04%)
Jan 18, 2012 27.76 27.76 27.42 27.50 462,824 -0.27(-0.99%)
Jan 17, 2012 27.73 28.00 27.72 27.77 299,516 +0.17(+0.62%)
Jan 13, 2012 27.55 27.75 27.46 27.61 278,732 -0.22(-0.79%)
Jan 12, 2012 27.95 27.95 27.65 27.83 250,428 -0.10(-0.38%)
Jan 11, 2012 27.89 28.05 27.86 27.93 326,228 -0.11(-0.39%)
Jan 10, 2012 28.14 28.21 27.97 28.04 203,846 +0.23(+0.83%)
Jan 09, 2012 28.17 28.17 27.69 27.81 154,866 -0.20(-0.71%)
Jan 06, 2012 28.40 28.40 27.99 28.01 289,298 -0.30(-1.06%)
Jan 05, 2012 28.19 28.50 27.98 28.31 148,000 +0.02(+0.07%)
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.