South Jersey Industries (NY: SJI )

25.45 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.96 27.20 26.78 27.14 832,382 +0.09(+0.33%)
Jan 30, 2013 27.09 27.27 26.94 27.05 183,858 -0.12(-0.44%)
Jan 29, 2013 26.92 27.26 26.92 27.17 211,198 +0.17(+0.65%)
Jan 28, 2013 26.93 27.20 26.79 27.00 201,342 +0.09(+0.32%)
Jan 25, 2013 26.86 26.92 26.58 26.91 195,692 +0.07(+0.26%)
Jan 24, 2013 26.75 26.86 26.60 26.84 295,484 +0.10(+0.39%)
Jan 23, 2013 26.71 26.89 26.61 26.74 262,396 +0.05(+0.17%)
Jan 22, 2013 26.38 26.76 26.38 26.69 200,746 +0.27(+1.02%)
Jan 18, 2013 26.10 26.45 26.10 26.42 235,098 +0.29(+1.11%)
Jan 17, 2013 26.07 26.25 25.89 26.13 240,234 +0.20(+0.75%)
Jan 16, 2013 25.83 25.97 25.82 25.93 417,688 +0.00(+0.02%)
Jan 15, 2013 26.01 26.01 25.81 25.93 119,832 -0.16(-0.63%)
Jan 14, 2013 25.92 26.20 25.82 26.09 392,666 +0.09(+0.37%)
Jan 11, 2013 25.84 26.00 25.68 26.00 312,066 +0.12(+0.46%)
Jan 10, 2013 25.75 25.94 25.52 25.88 275,174 +0.12(+0.45%)
Jan 09, 2013 25.79 25.88 25.53 25.76 264,588 +0.00(+0.02%)
Jan 08, 2013 25.79 25.94 25.65 25.76 249,110 -0.05(-0.19%)
Jan 07, 2013 25.71 26.02 25.65 25.81 342,992 -0.06(-0.23%)
Jan 04, 2013 25.71 25.92 25.47 25.87 224,372 +0.29(+1.11%)
Jan 03, 2013 25.58 25.66 25.40 25.58 195,344 -0.01(-0.02%)
Jan 02, 2013 25.44 25.71 25.26 25.59 525,334 +0.42(+1.69%)
Dec 31, 2012 24.74 25.17 24.51 25.17 253,062 +0.43(+1.72%)
Dec 28, 2012 24.98 25.38 24.66 24.74 217,256 -0.27(-1.08%)
Dec 27, 2012 25.00 25.12 24.70 25.01 159,002 -0.00(-0.02%)
Dec 26, 2012 25.38 25.45 25.01 25.01 129,820 -0.39(-1.54%)
Dec 24, 2012 25.65 25.73 25.10 25.41 170,958 -0.54(-2.08%)
Dec 21, 2012 25.58 25.96 25.38 25.95 1,256,120 +0.26(+1.01%)
Dec 20, 2012 25.36 25.70 25.33 25.68 268,640 +0.30(+1.20%)
Dec 19, 2012 25.61 25.74 25.35 25.38 190,528 -0.29(-1.11%)
Dec 18, 2012 25.71 25.75 25.52 25.67 222,886 -0.01(-0.04%)
Dec 17, 2012 25.27 25.83 25.17 25.67 293,396 +0.50(+1.99%)
Dec 14, 2012 24.98 25.30 24.98 25.17 168,090 +0.09(+0.38%)
Dec 13, 2012 25.05 25.16 24.94 25.08 95,182 -0.00(-0.02%)
Dec 12, 2012 25.20 25.37 25.01 25.08 176,520 -0.01(-0.02%)
Dec 11, 2012 25.01 25.26 24.88 25.09 323,802 +0.08(+0.30%)
Dec 10, 2012 24.92 25.14 24.89 25.01 136,664 +0.07(+0.28%)
Dec 07, 2012 25.02 25.07 24.75 24.95 199,586 -0.04(-0.16%)
Dec 06, 2012 25.09 25.13 24.86 24.99 144,790 -0.38(-1.48%)
Dec 05, 2012 25.20 25.55 25.02 25.36 272,576 +0.31(+1.22%)
Dec 04, 2012 25.01 25.16 24.74 25.05 229,288 +0.07(+0.28%)
Nov 30, 2012 24.96 25.05 24.76 24.99 323,046 +0.07(+0.28%)
Nov 29, 2012 24.56 25.11 24.55 24.92 215,150 +0.52(+2.13%)
Nov 28, 2012 24.43 24.62 24.16 24.39 257,666 -0.09(-0.35%)
Nov 27, 2012 24.42 24.71 24.39 24.48 250,466 +0.03(+0.12%)
Nov 26, 2012 24.00 24.45 24.00 24.45 251,562 +0.43(+1.77%)
Nov 23, 2012 24.05 24.26 23.83 24.02 77,948 +0.06(+0.25%)
Nov 21, 2012 24.18 24.29 23.83 23.96 134,536 -0.16(-0.66%)
Nov 20, 2012 23.90 24.20 23.83 24.12 270,120 +0.24(+1.00%)
Nov 19, 2012 23.72 23.89 23.58 23.89 268,736 +0.39(+1.64%)
Nov 16, 2012 23.23 23.57 22.91 23.50 356,706 +0.33(+1.40%)
Nov 15, 2012 23.35 23.46 22.93 23.17 159,254 -0.27(-1.13%)
Nov 14, 2012 23.90 23.93 23.38 23.44 390,070 -0.47(-1.97%)
Nov 13, 2012 23.80 24.15 23.80 23.91 102,852 -0.04(-0.15%)
Nov 12, 2012 24.21 24.31 23.76 23.95 132,954 -0.21(-0.87%)
Nov 09, 2012 24.17 24.45 24.12 24.16 136,472 -0.15(-0.62%)
Nov 08, 2012 24.23 24.79 24.16 24.30 308,728 +0.23(+0.96%)
Nov 07, 2012 24.95 24.99 24.02 24.08 207,032 -1.09(-4.33%)
Nov 06, 2012 25.00 25.34 24.86 25.17 112,234 +0.30(+1.23%)
Nov 05, 2012 24.95 25.18 24.83 24.86 184,264 -0.14(-0.56%)
Nov 02, 2012 25.20 25.61 25.00 25.00 181,440 -0.23(-0.91%)
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.