South Jersey Industries (NY: SJI )

25.25 USD -0.12 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 30.00 29.46 29.46 29.46 749,200 -0.40(-1.34%)
Dec 30, 2014 30.54 30.57 29.84 29.86 360,092 -0.75(-2.43%)
Dec 29, 2014 29.45 30.61 29.45 30.61 553,044 +1.06(+3.59%)
Dec 26, 2014 29.12 29.67 29.08 29.55 280,572 +0.40(+1.39%)
Dec 24, 2014 28.79 29.14 29.14 29.14 602,000 +0.23(+0.80%)
Dec 23, 2014 28.85 29.12 28.80 28.92 269,728 +0.09(+0.29%)
Dec 22, 2014 28.68 28.84 28.50 28.83 288,370 +0.04(+0.14%)
Dec 19, 2014 29.16 29.26 28.67 28.79 832,382 -0.45(-1.54%)
Dec 18, 2014 29.06 29.29 28.85 29.24 285,762 +0.15(+0.50%)
Dec 17, 2014 28.75 29.11 28.50 29.09 446,862 +0.33(+1.16%)
Dec 16, 2014 28.75 29.14 28.24 28.76 392,418 +0.07(+0.24%)
Dec 15, 2014 29.04 29.13 28.54 28.69 323,048 -0.30(-1.02%)
Dec 12, 2014 29.39 29.39 28.92 28.99 385,414 -0.51(-1.73%)
Dec 11, 2014 29.36 29.74 29.27 29.50 512,524 +0.19(+0.63%)
Dec 10, 2014 29.69 29.69 29.29 29.31 505,206 -0.41(-1.36%)
Dec 09, 2014 28.82 29.73 28.82 29.71 367,088 +0.65(+2.24%)
Dec 08, 2014 28.64 29.38 28.64 29.07 427,858 +0.15(+0.52%)
Dec 05, 2014 28.62 28.95 28.62 28.92 338,076 +0.16(+0.56%)
Dec 04, 2014 28.46 28.86 28.46 28.75 266,034 +0.20(+0.68%)
Dec 03, 2014 28.48 28.84 28.48 28.56 297,148 +0.03(+0.11%)
Dec 02, 2014 28.23 28.70 28.14 28.53 293,882 +0.25(+0.88%)
Dec 01, 2014 28.54 28.64 28.26 28.28 291,022 -0.26(-0.91%)
Nov 28, 2014 28.51 28.90 28.39 28.54 233,344 +0.10(+0.33%)
Nov 26, 2014 28.33 28.45 28.45 28.45 505,600 +0.14(+0.49%)
Nov 25, 2014 28.52 28.57 28.14 28.30 298,780 -0.24(-0.86%)
Nov 24, 2014 28.83 29.02 28.55 28.55 209,028 -0.34(-1.16%)
Nov 21, 2014 28.64 28.99 28.20 28.89 425,594 +0.56(+1.96%)
Nov 20, 2014 28.23 28.36 28.08 28.33 136,848 +0.08(+0.27%)
Nov 19, 2014 28.25 28.38 28.11 28.25 191,778 -0.02(-0.07%)
Nov 18, 2014 28.39 28.42 28.14 28.27 191,968 +0.04(+0.12%)
Nov 17, 2014 28.21 28.50 28.09 28.24 194,572 -0.06(-0.21%)
Nov 14, 2014 28.61 28.71 28.27 28.30 161,410 -0.30(-1.03%)
Nov 13, 2014 29.03 29.14 28.53 28.59 182,362 -0.44(-1.50%)
Nov 12, 2014 29.00 29.08 28.68 29.03 284,726 -0.07(-0.24%)
Nov 11, 2014 29.00 29.13 28.87 29.10 304,152 +0.11(+0.38%)
Nov 10, 2014 29.08 29.50 28.75 28.99 370,688 -0.24(-0.82%)
Nov 07, 2014 29.58 29.58 29.04 29.23 276,932 -0.26(-0.88%)
Nov 06, 2014 29.71 29.77 29.30 29.49 270,370 -0.33(-1.09%)
Nov 05, 2014 29.74 29.84 29.42 29.82 294,196 +0.25(+0.83%)
Nov 04, 2014 29.68 29.87 29.49 29.57 240,770 -0.11(-0.37%)
Nov 03, 2014 29.38 29.70 29.31 29.68 365,684 +0.36(+1.23%)
Oct 31, 2014 29.50 29.50 29.19 29.32 317,304 +0.06(+0.21%)
Oct 30, 2014 28.59 29.29 28.55 29.26 279,766 +0.51(+1.77%)
Oct 29, 2014 28.79 29.00 28.45 28.75 274,780 -0.12(-0.43%)
Oct 28, 2014 28.39 28.88 28.18 28.88 447,134 +0.61(+2.18%)
Oct 27, 2014 28.61 28.64 28.14 28.26 639,118 -0.38(-1.34%)
Oct 24, 2014 28.78 28.78 28.58 28.64 234,192 -0.05(-0.16%)
Oct 23, 2014 28.76 28.92 28.59 28.69 207,288 +0.17(+0.60%)
Oct 22, 2014 28.50 28.86 28.49 28.52 208,836 +0.07(+0.26%)
Oct 21, 2014 27.95 28.46 27.88 28.45 426,570 +0.57(+2.03%)
Oct 20, 2014 27.61 27.73 27.54 27.88 428,020 +0.22(+0.81%)
Oct 17, 2014 28.00 28.00 27.47 27.66 523,308 -0.12(-0.43%)
Oct 16, 2014 27.53 27.88 27.33 27.77 536,776 +0.04(+0.13%)
Oct 15, 2014 27.62 27.92 27.36 27.74 490,534 -0.09(-0.32%)
Oct 14, 2014 27.84 27.97 27.57 27.83 505,836 +0.21(+0.78%)
Oct 13, 2014 27.54 27.85 27.32 27.61 317,042 +0.11(+0.42%)
Oct 10, 2014 27.04 27.89 27.04 27.50 379,816 +0.44(+1.63%)
Oct 09, 2014 27.48 27.58 27.05 27.06 405,766 -0.42(-1.51%)
Oct 08, 2014 26.80 27.49 26.64 27.48 253,076 +0.66(+2.46%)
Oct 07, 2014 26.79 27.09 26.70 26.82 272,546 -0.05(-0.19%)
Oct 06, 2014 26.89 27.00 26.66 26.86 183,382 -0.02(-0.09%)
Oct 03, 2014 26.95 27.05 26.58 26.89 204,794 +0.17(+0.66%)
Oct 02, 2014 26.70 26.94 26.61 26.71 328,560 +0.12(+0.47%)
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.