South Jersey Industries (NY: SJI )

23.80 USD -0.86 (-3.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.74 61.18 59.53 59.55 111,135 -1.31(-2.15%)
Oct 30, 2013 60.84 61.01 60.49 60.86 131,242 +0.16(+0.26%)
Oct 29, 2013 60.39 60.88 60.11 60.70 82,798 +0.32(+0.53%)
Oct 28, 2013 59.91 60.40 59.51 60.38 136,543 +0.48(+0.80%)
Oct 25, 2013 59.79 59.90 59.39 59.90 67,313 +0.36(+0.60%)
Oct 24, 2013 59.50 59.75 58.95 59.54 63,764 +0.17(+0.29%)
Oct 23, 2013 58.67 59.46 58.67 59.37 98,603 +0.49(+0.83%)
Oct 22, 2013 59.00 59.52 58.53 58.88 134,817 -0.09(-0.15%)
Oct 21, 2013 59.54 59.58 58.74 58.97 84,548 -0.67(-1.12%)
Oct 18, 2013 59.61 59.85 58.98 59.64 121,478 +0.40(+0.68%)
Oct 17, 2013 57.72 59.32 57.72 59.24 103,718 +1.17(+2.01%)
Oct 16, 2013 57.37 58.21 57.12 58.07 95,007 +0.89(+1.56%)
Oct 15, 2013 57.55 57.90 56.98 57.18 125,831 -0.64(-1.11%)
Oct 14, 2013 57.47 57.83 56.64 57.82 90,112 -0.03(-0.05%)
Oct 11, 2013 56.78 57.88 56.78 57.85 121,846 +0.60(+1.05%)
Oct 10, 2013 57.14 57.80 56.58 57.25 82,207 +0.68(+1.20%)
Oct 09, 2013 56.94 57.55 56.50 56.57 116,403 -0.03(-0.05%)
Oct 08, 2013 56.18 56.99 56.18 56.60 79,667 +0.34(+0.60%)
Oct 07, 2013 56.79 57.05 56.10 56.26 114,139 -1.07(-1.87%)
Oct 04, 2013 57.04 57.53 56.96 57.33 32,971 +0.15(+0.26%)
Oct 03, 2013 58.43 58.43 56.79 57.18 68,375 -1.17(-2.01%)
Oct 02, 2013 58.55 58.55 57.63 58.35 87,640 -0.37(-0.63%)
Oct 01, 2013 58.41 58.85 58.00 58.72 68,043 +0.14(+0.24%)
Sep 30, 2013 57.21 58.60 57.11 58.58 115,979 +0.78(+1.35%)
Sep 27, 2013 58.20 58.20 57.48 57.80 51,584 -0.56(-0.96%)
Sep 26, 2013 58.01 58.36 57.77 58.36 62,880 +0.21(+0.36%)
Sep 25, 2013 59.20 59.20 57.90 58.15 72,614 -0.98(-1.66%)
Sep 24, 2013 59.37 59.68 58.58 59.13 72,708 -0.25(-0.42%)
Sep 23, 2013 57.63 59.74 57.37 59.38 93,947 +1.58(+2.73%)
Sep 20, 2013 58.34 58.34 57.63 57.80 165,238 -0.23(-0.40%)
Sep 19, 2013 58.19 58.60 57.72 58.03 58,853 -0.27(-0.46%)
Sep 18, 2013 56.59 58.48 56.25 58.30 77,655 +1.54(+2.71%)
Sep 17, 2013 56.26 56.85 55.97 56.76 88,513 +0.36(+0.64%)
Sep 16, 2013 57.77 57.29 56.13 56.40 80,590 -0.89(-1.55%)
Sep 13, 2013 57.76 57.98 57.03 57.29 124,702 -0.17(-0.30%)
Sep 12, 2013 57.37 57.97 57.37 57.46 41,344 +0.03(+0.05%)
Sep 11, 2013 57.85 57.98 57.18 57.43 39,302 -0.40(-0.69%)
Sep 10, 2013 57.19 57.86 56.93 57.83 85,457 +0.75(+1.31%)
Sep 09, 2013 56.81 57.19 56.72 57.08 132,448 +0.29(+0.51%)
Sep 06, 2013 56.44 57.14 56.08 56.79 94,153 +0.29(+0.51%)
Sep 05, 2013 56.63 56.92 56.25 56.50 61,841 -0.13(-0.23%)
Sep 04, 2013 56.93 56.93 56.20 56.63 45,434 -0.29(-0.51%)
Sep 03, 2013 58.36 58.36 56.70 56.92 60,923 -0.84(-1.45%)
Aug 30, 2013 58.08 58.27 57.56 57.76 100,231 -0.42(-0.72%)
Aug 29, 2013 57.81 58.40 57.81 58.18 46,309 +0.14(+0.24%)
Aug 28, 2013 57.87 58.51 57.87 58.04 73,487 +0.05(+0.09%)
Aug 27, 2013 57.78 58.77 57.78 57.99 84,889 -0.52(-0.89%)
Aug 26, 2013 59.01 59.35 58.33 58.51 59,323 -0.57(-0.96%)
Aug 23, 2013 57.97 59.15 57.97 59.08 56,022 +1.08(+1.86%)
Aug 22, 2013 57.91 58.71 57.44 58.00 73,372 +0.33(+0.57%)
Aug 21, 2013 57.53 58.05 57.07 57.67 50,618 -0.25(-0.43%)
Aug 20, 2013 57.39 58.60 57.39 57.92 47,636 +0.53(+0.92%)
Aug 19, 2013 57.56 58.01 57.26 57.39 67,266 -0.34(-0.59%)
Aug 16, 2013 57.90 57.94 57.37 57.73 99,603 -0.49(-0.84%)
Aug 15, 2013 59.13 59.17 58.13 58.22 90,623 -1.55(-2.59%)
Aug 14, 2013 60.30 60.34 59.48 59.77 82,907 -0.72(-1.19%)
Aug 13, 2013 61.15 61.31 60.14 60.49 51,348 -0.55(-0.90%)
Aug 12, 2013 60.12 61.14 60.12 61.04 69,298 +0.67(+1.11%)
Aug 09, 2013 60.62 60.99 60.11 60.37 57,789 -0.49(-0.81%)
Aug 08, 2013 61.12 61.15 60.30 60.86 47,721 -0.14(-0.23%)
Aug 07, 2013 60.77 61.20 60.72 61.00 40,270 -0.04(-0.07%)
Aug 06, 2013 61.17 61.31 60.87 61.04 54,701 -0.35(-0.57%)
Aug 05, 2013 61.20 61.64 61.08 61.39 55,948 -0.04(-0.07%)
Aug 02, 2013 61.54 61.92 61.10 61.43 54,969 -0.32(-0.52%)
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.