South Jersey Industries (NY: SJI )

25.11 USD -1.12 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 28.92 29.04 28.77 29.01 405,023 +0.12(+0.42%)
May 31, 2016 28.86 28.97 28.58 28.89 1,776,755 +0.11(+0.38%)
May 27, 2016 28.76 28.78 28.78 28.78 311,200 +0.16(+0.56%)
May 26, 2016 28.30 28.74 28.21 28.62 315,420 +0.34(+1.20%)
May 25, 2016 28.36 28.57 28.19 28.28 340,302 -0.23(-0.81%)
May 24, 2016 28.15 28.54 28.04 28.51 446,502 +0.49(+1.75%)
May 23, 2016 28.18 28.18 27.97 28.02 633,374 -0.17(-0.60%)
May 20, 2016 28.18 28.20 27.94 28.19 683,790 +0.06(+0.21%)
May 19, 2016 27.75 28.18 27.60 28.13 561,407 +0.43(+1.55%)
May 18, 2016 27.92 28.12 27.50 27.70 1,217,291 -0.22(-0.79%)
May 17, 2016 28.54 28.61 27.47 27.92 1,479,861 -0.68(-2.38%)
May 16, 2016 28.90 28.91 28.49 28.60 1,031,464 -0.07(-0.24%)
May 13, 2016 27.87 28.69 27.50 28.67 7,376,751 +1.94(+7.26%)
May 12, 2016 26.92 27.01 26.38 26.73 1,136,911 -0.30(-1.11%)
May 11, 2016 28.00 28.00 26.66 27.03 1,005,843 -1.16(-4.11%)
May 10, 2016 27.60 28.21 27.43 28.19 450,025 +0.59(+2.14%)
May 09, 2016 27.45 27.64 27.28 27.60 500,018 +0.20(+0.73%)
May 06, 2016 27.33 27.40 26.29 27.40 680,072 -0.70(-2.49%)
May 05, 2016 28.68 28.73 28.01 28.10 404,118 -0.57(-1.99%)
May 04, 2016 28.16 28.92 28.16 28.67 336,088 +0.49(+1.74%)
May 03, 2016 28.27 28.30 27.91 28.18 200,778 -0.11(-0.39%)
May 02, 2016 27.88 28.35 27.88 28.29 199,683 +0.38(+1.36%)
Apr 29, 2016 27.79 28.04 27.60 27.91 221,196 +0.00(+0.00%)
Apr 28, 2016 27.78 28.04 27.69 27.91 191,330 -0.07(-0.25%)
Apr 27, 2016 28.10 28.35 27.61 27.98 290,512 -0.09(-0.32%)
Apr 26, 2016 27.93 28.08 27.78 28.07 307,464 +0.17(+0.61%)
Apr 25, 2016 27.46 27.90 27.31 27.90 268,487 +0.39(+1.42%)
Apr 22, 2016 27.35 27.65 27.25 27.51 241,720 +0.17(+0.62%)
Apr 21, 2016 27.51 27.55 27.21 27.34 278,881 -0.19(-0.69%)
Apr 20, 2016 28.05 28.16 27.51 27.53 463,223 -0.62(-2.20%)
Apr 19, 2016 28.01 28.24 27.87 28.15 305,113 +0.12(+0.43%)
Apr 18, 2016 27.87 28.05 27.71 28.03 203,973 +0.16(+0.57%)
Apr 15, 2016 27.56 27.99 27.53 27.87 153,920 +0.26(+0.94%)
Apr 14, 2016 27.60 27.75 27.42 27.61 153,460 -0.10(-0.36%)
Apr 13, 2016 27.78 27.78 27.40 27.71 236,911 +0.02(+0.07%)
Apr 12, 2016 27.39 27.80 27.25 27.69 202,737 +0.29(+1.06%)
Apr 11, 2016 27.59 27.83 27.34 27.40 250,051 -0.27(-0.98%)
Apr 08, 2016 27.53 27.85 27.45 27.67 144,264 +0.22(+0.80%)
Apr 07, 2016 27.32 27.53 27.19 27.45 251,985 +0.07(+0.26%)
Apr 06, 2016 27.41 27.57 27.17 27.38 218,698 +0.00(+0.00%)
Apr 05, 2016 27.83 28.01 27.37 27.38 200,147 -0.50(-1.79%)
Apr 04, 2016 28.43 28.55 27.88 27.88 362,925 -0.56(-1.97%)
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.