South Jersey Industries (NY: SJI )

25.41 USD +0.52 (+2.07%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.10 28.79 28.06 28.59 659,374 +0.57(+2.03%)
Feb 27, 2014 28.00 28.13 27.82 28.02 415,264 +0.17(+0.61%)
Feb 26, 2014 27.71 27.92 27.66 27.85 231,204 +0.25(+0.89%)
Feb 25, 2014 27.60 27.95 27.54 27.61 115,048 +0.00(+0.00%)
Feb 24, 2014 27.83 27.88 27.58 27.61 144,892 -0.12(-0.43%)
Feb 21, 2014 27.93 27.96 27.64 27.73 245,680 -0.07(-0.27%)
Feb 20, 2014 27.50 27.87 27.48 27.80 140,346 +0.39(+1.42%)
Feb 19, 2014 27.70 28.00 27.39 27.41 217,814 -0.29(-1.05%)
Feb 18, 2014 27.72 27.90 27.42 27.70 228,242 +0.03(+0.11%)
Feb 14, 2014 27.50 27.67 27.67 27.67 352,000 +0.20(+0.73%)
Feb 13, 2014 26.73 27.50 26.73 27.47 279,836 +0.64(+2.37%)
Feb 12, 2014 26.77 26.93 26.72 26.83 169,618 +0.11(+0.43%)
Feb 11, 2014 26.51 26.96 26.37 26.72 205,040 +0.23(+0.87%)
Feb 10, 2014 26.39 26.62 26.34 26.49 186,992 +0.06(+0.23%)
Feb 07, 2014 26.26 26.49 26.18 26.43 254,776 +0.21(+0.82%)
Feb 06, 2014 26.03 26.42 26.00 26.21 260,144 +0.21(+0.81%)
Feb 05, 2014 26.17 26.17 25.89 26.00 159,636 -0.27(-1.01%)
Feb 04, 2014 26.66 26.67 26.25 26.27 291,234 -0.33(-1.24%)
Feb 03, 2014 26.67 27.05 26.42 26.60 422,706 -0.07(-0.26%)
Jan 31, 2014 26.62 26.86 26.46 26.67 467,750 -0.31(-1.15%)
Jan 30, 2014 26.93 27.29 26.66 26.98 306,648 +0.22(+0.82%)
Jan 29, 2014 27.00 27.14 26.72 26.76 416,042 -0.40(-1.45%)
Jan 28, 2014 27.22 27.32 27.05 27.16 276,352 -0.06(-0.24%)
Jan 27, 2014 27.30 27.45 27.06 27.22 352,200 -0.01(-0.02%)
Jan 24, 2014 27.39 27.50 27.15 27.23 232,120 -0.36(-1.32%)
Jan 23, 2014 27.74 27.89 27.50 27.59 364,774 -0.17(-0.63%)
Jan 22, 2014 27.67 27.84 27.67 27.76 159,338 +0.04(+0.14%)
Jan 21, 2014 27.54 27.75 27.42 27.73 239,070 +0.18(+0.67%)
Jan 17, 2014 27.61 27.54 27.54 27.54 377,600 -0.07(-0.25%)
Jan 16, 2014 27.56 27.80 27.45 27.61 157,128 -0.07(-0.27%)
Jan 15, 2014 27.75 27.87 27.67 27.68 317,564 -0.06(-0.22%)
Jan 14, 2014 27.68 27.86 27.45 27.75 234,850 +0.18(+0.63%)
Jan 13, 2014 27.55 27.71 27.32 27.57 303,624 -0.11(-0.40%)
Jan 10, 2014 27.31 27.70 27.31 27.68 272,354 +0.39(+1.45%)
Jan 09, 2014 27.36 27.39 27.00 27.29 436,808 -0.04(-0.16%)
Jan 08, 2014 27.55 27.55 27.17 27.33 175,202 -0.20(-0.73%)
Jan 07, 2014 27.25 27.54 27.25 27.53 211,466 +0.28(+1.03%)
Jan 06, 2014 27.27 27.41 27.16 27.25 253,234 -0.00(-0.02%)
Jan 03, 2014 27.35 27.44 27.15 27.25 166,062 -0.12(-0.46%)
Jan 02, 2014 27.83 27.83 27.30 27.38 251,908 -0.60(-2.14%)
Dec 31, 2013 27.62 27.98 27.98 27.98 518,800 +0.32(+1.16%)
Dec 30, 2013 27.80 27.86 27.53 27.66 240,470 -0.08(-0.29%)
Dec 27, 2013 27.67 27.76 27.39 27.74 243,626 +0.27(+1.00%)
Dec 26, 2013 27.52 27.59 27.43 27.46 235,242 -0.03(-0.11%)
Dec 24, 2013 27.41 27.67 27.40 27.50 128,804 +0.02(+0.05%)
Dec 23, 2013 27.76 27.86 27.42 27.48 254,336 -0.10(-0.38%)
Dec 20, 2013 27.26 27.79 27.21 27.58 663,658 +0.27(+1.01%)
Dec 19, 2013 27.51 27.62 27.15 27.31 293,942 -0.33(-1.18%)
Dec 18, 2013 27.34 27.73 27.17 27.64 340,860 +0.26(+0.93%)
Dec 17, 2013 27.55 27.56 27.38 27.38 216,842 -0.24(-0.87%)
Dec 16, 2013 27.50 27.80 27.38 27.62 480,288 +0.12(+0.44%)
Dec 13, 2013 27.67 27.70 27.38 27.50 321,528 -0.24(-0.87%)
Dec 12, 2013 27.69 27.98 27.52 27.74 237,936 +0.14(+0.51%)
Dec 11, 2013 27.62 27.74 27.41 27.60 258,692 -0.03(-0.11%)
Dec 10, 2013 27.74 27.82 27.54 27.63 299,848 -0.16(-0.56%)
Dec 09, 2013 28.06 28.07 27.67 27.79 164,408 -0.31(-1.10%)
Dec 06, 2013 27.75 28.14 27.51 28.09 215,658 +0.39(+1.43%)
Dec 05, 2013 27.55 27.82 27.42 27.70 185,644 +0.06(+0.22%)
Dec 04, 2013 27.83 27.93 27.37 27.64 238,226 -0.30(-1.06%)
Dec 03, 2013 27.90 28.20 27.79 27.93 175,034 -0.12(-0.45%)
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.