South Jersey Industries (NY: SJI )

25.56 USD +0.56 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 33.04 33.59 32.62 33.00 666,291 -0.85(-2.51%)
Nov 29, 2016 33.61 34.08 33.37 33.85 758,544 +0.24(+0.71%)
Nov 28, 2016 32.83 33.61 32.53 33.61 504,303 +0.76(+2.31%)
Nov 25, 2016 32.23 32.85 32.23 32.85 89,711 +0.63(+1.96%)
Nov 23, 2016 32.22 32.22 32.22 0 -1.16(-3.48%)
Nov 22, 2016 32.98 33.41 32.80 33.38 394,743 +0.43(+1.31%)
Nov 21, 2016 32.17 32.95 32.17 32.95 285,923 +0.97(+3.03%)
Nov 18, 2016 31.63 31.99 31.50 31.98 386,048 +0.38(+1.20%)
Nov 17, 2016 31.52 31.89 31.30 31.60 231,620 +0.08(+0.25%)
Nov 16, 2016 31.31 31.53 31.09 31.52 250,526 +0.21(+0.67%)
Nov 15, 2016 31.07 31.58 31.07 31.31 274,963 +0.31(+1.00%)
Nov 14, 2016 30.41 31.09 30.23 31.00 320,255 +0.50(+1.64%)
Nov 11, 2016 30.21 30.67 30.13 30.50 887,086 +0.24(+0.79%)
Nov 10, 2016 29.98 30.75 29.15 30.26 493,186 +0.25(+0.83%)
Nov 09, 2016 30.10 30.21 29.59 30.01 544,445 -0.54(-1.77%)
Nov 08, 2016 30.23 30.73 30.23 30.55 396,171 +0.14(+0.46%)
Nov 07, 2016 29.78 30.51 29.78 30.41 418,627 +0.73(+2.46%)
Nov 04, 2016 29.75 30.30 29.21 29.68 724,226 +1.22(+4.29%)
Nov 03, 2016 28.14 28.69 28.04 28.46 254,381 +0.24(+0.85%)
Nov 02, 2016 28.70 29.00 28.20 28.22 173,640 -0.54(-1.88%)
Nov 01, 2016 29.62 29.63 28.70 28.76 269,272 -0.89(-3.00%)
Oct 31, 2016 28.77 29.72 28.75 29.65 348,328 +0.82(+2.84%)
Oct 28, 2016 28.87 29.14 28.78 28.83 171,823 -0.02(-0.07%)
Oct 27, 2016 28.65 28.89 28.58 28.85 214,893 +0.07(+0.24%)
Oct 26, 2016 28.77 28.91 28.66 28.78 182,911 -0.05(-0.17%)
Oct 25, 2016 28.38 28.83 28.35 28.83 178,644 +0.45(+1.59%)
Oct 24, 2016 28.31 28.72 28.20 28.38 220,112 +0.12(+0.42%)
Oct 21, 2016 28.34 28.57 28.14 28.26 174,495 -0.25(-0.88%)
Oct 20, 2016 28.69 28.79 28.41 28.51 163,922 -0.12(-0.42%)
Oct 19, 2016 28.61 28.82 28.44 28.63 186,811 +0.02(+0.07%)
Oct 18, 2016 28.49 28.80 28.27 28.61 172,464 +0.19(+0.67%)
Oct 17, 2016 28.27 28.51 28.22 28.42 241,373 +0.08(+0.28%)
Oct 14, 2016 28.31 28.75 28.18 28.34 223,413 -0.10(-0.35%)
Oct 13, 2016 27.92 28.99 27.80 28.44 411,970 +0.54(+1.94%)
Oct 12, 2016 27.55 27.97 27.55 27.90 315,107 +0.38(+1.38%)
Oct 11, 2016 27.96 27.97 27.51 27.52 318,609 -0.56(-1.99%)
Oct 10, 2016 27.67 28.13 27.67 28.08 242,748 +0.34(+1.23%)
Oct 07, 2016 28.01 28.17 27.66 27.74 361,922 -0.17(-0.61%)
Oct 06, 2016 27.89 28.00 27.74 27.91 351,980 -0.12(-0.43%)
Oct 05, 2016 28.46 28.50 27.86 28.03 478,985 -0.30(-1.06%)
Oct 04, 2016 29.14 29.20 28.23 28.33 486,633 -0.94(-3.21%)
Oct 03, 2016 29.51 29.60 28.91 29.27 381,195 -0.28(-0.95%)
Sep 30, 2016 29.80 30.01 29.36 29.55 363,756 -0.21(-0.71%)
Sep 29, 2016 30.21 30.21 29.60 29.76 245,078 -0.49(-1.62%)
Sep 28, 2016 30.42 30.52 29.84 30.25 332,093 -0.34(-1.11%)
Sep 27, 2016 30.83 31.05 30.51 30.59 370,066 -0.08(-0.26%)
Sep 26, 2016 30.56 30.87 30.46 30.67 271,241 -0.01(-0.03%)
Sep 23, 2016 30.79 30.85 30.53 30.68 379,178 -0.25(-0.81%)
Sep 22, 2016 30.25 30.93 30.16 30.93 487,080 +0.86(+2.86%)
Sep 21, 2016 29.43 30.10 29.35 30.07 257,710 +0.73(+2.49%)
Sep 20, 2016 29.44 29.63 29.30 29.34 214,095 +0.02(+0.07%)
Sep 19, 2016 28.94 29.32 28.88 29.32 256,373 +0.40(+1.38%)
Sep 16, 2016 28.47 28.96 28.20 28.92 571,095 +0.50(+1.76%)
Sep 15, 2016 28.29 28.45 28.19 28.42 353,755 +0.15(+0.53%)
Sep 14, 2016 28.66 28.73 28.17 28.27 344,100 -0.36(-1.26%)
Sep 13, 2016 28.88 28.94 28.48 28.63 245,970 -0.36(-1.24%)
Sep 12, 2016 28.67 29.08 28.59 28.99 307,839 +0.27(+0.94%)
Sep 09, 2016 29.65 29.65 28.70 28.72 367,324 -1.21(-4.04%)
Sep 08, 2016 29.82 30.27 29.50 29.93 344,636 -0.18(-0.60%)
Sep 07, 2016 29.90 30.12 29.58 30.11 291,707 -0.11(-0.36%)
Sep 06, 2016 29.96 30.42 29.81 30.22 494,269 +0.30(+1.00%)
Sep 02, 2016 29.50 29.92 29.92 29.92 489,600 +0.57(+1.94%)
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.