South Jersey Industries (NY: SJI )

24.77 USD -0.22 (-0.88%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.90 29.90 29.39 29.68 1,043,140 -0.14(-0.47%)
Aug 30, 2016 30.15 30.30 29.80 29.82 288,499 -0.27(-0.90%)
Aug 29, 2016 29.73 30.20 29.73 30.09 247,253 +0.32(+1.07%)
Aug 26, 2016 30.38 30.72 29.68 29.77 369,693 -0.59(-1.94%)
Aug 25, 2016 30.33 30.53 30.24 30.36 565,395 +0.06(+0.20%)
Aug 24, 2016 30.52 30.52 30.17 30.30 454,344 -0.22(-0.72%)
Aug 23, 2016 30.57 30.94 30.52 30.52 358,072 +0.09(+0.30%)
Aug 22, 2016 30.27 30.49 30.21 30.43 347,332 +0.08(+0.26%)
Aug 19, 2016 30.80 30.80 30.17 30.35 322,629 -0.47(-1.52%)
Aug 18, 2016 30.40 30.83 30.40 30.82 253,480 +0.44(+1.45%)
Aug 17, 2016 30.08 30.39 29.86 30.38 283,166 +0.28(+0.93%)
Aug 16, 2016 30.90 30.90 30.06 30.10 557,602 -0.80(-2.59%)
Aug 15, 2016 31.12 31.38 30.89 30.90 245,910 -0.28(-0.90%)
Aug 12, 2016 31.28 31.60 31.13 31.18 270,538 -0.01(-0.03%)
Aug 11, 2016 31.30 31.35 31.15 31.19 233,714 -0.09(-0.29%)
Aug 10, 2016 31.30 31.33 31.16 31.28 225,798 +0.03(+0.10%)
Aug 09, 2016 31.19 31.35 31.12 31.25 302,960 +0.00(+0.00%)
Aug 08, 2016 31.08 31.32 30.42 31.25 435,500 +0.14(+0.45%)
Aug 05, 2016 31.33 31.42 30.96 31.11 428,408 -0.40(-1.27%)
Aug 04, 2016 31.41 31.60 31.39 31.51 454,221 +0.02(+0.06%)
Aug 03, 2016 31.54 31.59 31.19 31.49 382,234 +0.02(+0.06%)
Aug 02, 2016 31.79 31.80 31.34 31.47 380,980 -0.37(-1.16%)
Aug 01, 2016 31.90 32.03 31.67 31.84 376,662 -0.04(-0.13%)
Jul 29, 2016 31.68 32.00 31.64 31.88 556,449 +0.23(+0.73%)
Jul 28, 2016 31.46 31.74 31.39 31.65 345,803 +0.25(+0.80%)
Jul 27, 2016 31.84 31.84 31.07 31.40 415,124 -0.33(-1.04%)
Jul 26, 2016 31.83 31.86 31.56 31.73 233,110 -0.02(-0.06%)
Jul 25, 2016 31.62 31.76 30.87 31.75 253,661 +0.26(+0.83%)
Jul 22, 2016 31.31 31.64 31.23 31.49 229,981 +0.19(+0.61%)
Jul 21, 2016 31.15 31.34 30.95 31.30 415,166 +0.12(+0.38%)
Jul 20, 2016 31.32 31.32 31.15 31.18 177,388 -0.11(-0.35%)
Jul 19, 2016 31.45 31.45 31.14 31.29 219,687 -0.06(-0.19%)
Jul 18, 2016 31.37 31.52 31.28 31.35 348,627 +0.00(+0.00%)
Jul 15, 2016 31.23 31.55 31.21 31.35 342,039 +0.14(+0.45%)
Jul 14, 2016 31.63 31.72 31.17 31.21 366,725 -0.48(-1.51%)
Jul 13, 2016 31.64 31.83 31.59 31.69 417,361 +0.21(+0.67%)
Jul 12, 2016 31.70 31.86 31.44 31.48 425,056 -0.37(-1.16%)
Jul 11, 2016 31.72 31.92 31.35 31.85 458,981 +0.23(+0.73%)
Jul 08, 2016 31.24 31.66 31.27 31.62 419,037 +0.35(+1.12%)
Jul 07, 2016 31.66 31.79 31.15 31.27 440,632 -0.50(-1.57%)
Jul 06, 2016 31.69 31.85 31.41 31.77 462,783 -0.02(-0.06%)
Jul 05, 2016 31.72 31.89 31.20 31.79 515,670 +0.05(+0.16%)
Jul 01, 2016 31.91 31.74 31.74 31.74 374,300 +0.12(+0.38%)
Jun 30, 2016 30.63 31.64 30.62 31.62 699,537 +1.29(+4.25%)
Jun 29, 2016 30.48 30.71 30.28 30.33 378,629 -0.05(-0.16%)
Jun 28, 2016 30.90 30.90 30.05 30.38 785,887 -0.71(-2.28%)
Jun 27, 2016 30.64 31.18 30.50 31.09 618,807 +0.44(+1.44%)
Jun 24, 2016 29.77 30.94 29.76 30.65 840,410 +0.18(+0.59%)
Jun 23, 2016 30.50 30.57 30.19 30.47 278,239 +0.11(+0.36%)
Jun 22, 2016 30.45 30.49 30.24 30.36 419,078 -0.09(-0.30%)
Jun 21, 2016 30.03 30.47 29.77 30.45 470,699 +0.34(+1.13%)
Jun 20, 2016 30.15 30.34 29.96 30.11 452,183 -0.06(-0.20%)
Jun 17, 2016 30.21 30.21 29.81 30.17 1,140,401 -0.01(-0.03%)
Jun 16, 2016 30.13 30.37 30.02 30.18 385,744 +0.04(+0.13%)
Jun 15, 2016 30.22 30.22 29.89 30.14 315,347 +0.01(+0.03%)
Jun 14, 2016 30.00 30.23 29.68 30.13 416,124 +0.02(+0.07%)
Jun 13, 2016 30.05 30.35 29.88 30.11 446,245 +0.03(+0.10%)
Jun 10, 2016 29.95 30.20 29.78 30.08 425,393 -0.05(-0.17%)
Jun 09, 2016 30.05 30.19 29.88 30.13 467,892 +0.14(+0.47%)
Jun 08, 2016 29.47 30.03 29.36 29.99 345,308 +0.19(+0.64%)
Jun 07, 2016 29.41 29.81 29.41 29.80 489,056 +0.51(+1.74%)
Jun 06, 2016 29.24 29.40 29.11 29.29 501,248 +0.10(+0.34%)
Jun 03, 2016 29.12 29.54 28.98 29.19 400,135 +0.20(+0.69%)
Jun 02, 2016 28.96 29.00 28.52 28.99 348,103 -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.