South Jersey Industries (NY: SJI )

25.75 USD +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.02 28.50 27.95 28.34 548,666 +0.21(+0.76%)
Feb 26, 2015 28.35 28.35 27.96 28.12 197,244 -0.11(-0.37%)
Feb 25, 2015 28.52 28.60 28.11 28.23 163,516 -0.19(-0.67%)
Feb 24, 2015 28.70 28.81 28.36 28.42 272,196 -0.24(-0.84%)
Feb 23, 2015 28.34 28.66 28.29 28.66 274,122 +0.32(+1.13%)
Feb 20, 2015 28.42 28.49 28.05 28.34 179,772 -0.04(-0.12%)
Feb 19, 2015 28.90 29.02 28.36 28.38 228,316 -0.46(-1.60%)
Feb 18, 2015 28.11 28.91 28.04 28.83 225,708 +0.74(+2.63%)
Feb 17, 2015 28.55 28.59 27.92 28.09 252,320 -0.39(-1.35%)
Feb 13, 2015 28.76 28.48 28.48 28.48 457,600 -0.23(-0.80%)
Feb 12, 2015 28.80 28.92 28.50 28.71 151,244 +0.01(+0.05%)
Feb 11, 2015 29.00 29.20 28.51 28.70 214,988 -0.35(-1.22%)
Feb 10, 2015 28.67 29.09 28.46 29.05 272,186 +0.44(+1.54%)
Feb 09, 2015 29.10 29.33 28.49 28.61 344,114 -0.49(-1.68%)
Feb 06, 2015 30.06 30.06 28.95 29.10 337,004 -0.98(-3.26%)
Feb 05, 2015 29.63 30.13 29.63 30.08 394,828 +0.41(+1.40%)
Feb 04, 2015 29.83 29.95 29.50 29.67 314,344 -0.17(-0.59%)
Feb 03, 2015 29.38 30.17 29.38 29.84 519,678 +0.39(+1.31%)
Feb 02, 2015 29.12 29.51 28.88 29.45 233,264 +0.33(+1.13%)
Jan 30, 2015 29.89 29.92 29.11 29.12 280,904 -0.86(-2.88%)
Jan 29, 2015 29.70 30.12 29.55 29.99 373,706 +0.33(+1.13%)
Jan 28, 2015 30.24 30.25 29.48 29.66 262,164 -0.50(-1.67%)
Jan 27, 2015 30.11 30.34 30.00 30.16 234,888 -0.11(-0.38%)
Jan 26, 2015 30.11 30.27 29.50 30.27 219,576 +0.12(+0.41%)
Jan 23, 2015 30.11 30.21 29.97 30.15 187,032 +0.14(+0.45%)
Jan 22, 2015 30.21 30.21 29.88 30.01 407,360 +0.01(+0.05%)
Jan 21, 2015 30.27 30.35 29.76 30.00 278,480 -0.30(-0.97%)
Jan 20, 2015 30.29 30.36 29.88 30.30 320,018 +0.12(+0.40%)
Jan 16, 2015 29.86 30.25 29.70 30.17 360,900 +0.22(+0.75%)
Jan 15, 2015 30.06 30.07 29.61 29.95 266,266 -0.06(-0.20%)
Jan 14, 2015 29.44 30.06 29.33 30.01 349,096 +0.29(+0.96%)
Jan 13, 2015 29.66 30.12 29.45 29.73 341,124 +0.27(+0.93%)
Jan 12, 2015 29.58 29.58 29.13 29.45 292,328 -0.03(-0.10%)
Jan 09, 2015 29.74 29.74 29.25 29.48 217,964 -0.19(-0.66%)
Jan 08, 2015 29.42 29.75 29.42 29.67 227,112 +0.34(+1.16%)
Jan 07, 2015 28.95 29.36 28.81 29.33 233,482 +0.49(+1.72%)
Jan 06, 2015 29.07 29.52 28.77 28.84 319,734 -0.24(-0.81%)
Jan 05, 2015 29.35 29.46 29.05 29.08 345,680 -0.43(-1.46%)
Jan 02, 2015 29.55 29.70 29.14 29.50 309,496 +0.04(+0.14%)
Dec 31, 2014 30.00 29.46 29.46 29.46 749,200 -0.40(-1.34%)
Dec 30, 2014 30.54 30.57 29.84 29.86 360,092 -0.75(-2.43%)
Dec 29, 2014 29.45 30.61 29.45 30.61 553,044 +1.06(+3.59%)
Dec 26, 2014 29.12 29.67 29.08 29.55 280,572 +0.40(+1.39%)
Dec 24, 2014 28.79 29.14 29.14 29.14 602,000 +0.23(+0.80%)
Dec 23, 2014 28.85 29.12 28.80 28.92 269,728 +0.09(+0.29%)
Dec 22, 2014 28.68 28.84 28.50 28.83 288,370 +0.04(+0.14%)
Dec 19, 2014 29.16 29.26 28.67 28.79 832,382 -0.45(-1.54%)
Dec 18, 2014 29.06 29.29 28.85 29.24 285,762 +0.15(+0.50%)
Dec 17, 2014 28.75 29.11 28.50 29.09 446,862 +0.33(+1.16%)
Dec 16, 2014 28.75 29.14 28.24 28.76 392,418 +0.07(+0.24%)
Dec 15, 2014 29.04 29.13 28.54 28.69 323,048 -0.30(-1.02%)
Dec 12, 2014 29.39 29.39 28.92 28.99 385,414 -0.51(-1.73%)
Dec 11, 2014 29.36 29.74 29.27 29.50 512,524 +0.19(+0.63%)
Dec 10, 2014 29.69 29.69 29.29 29.31 505,206 -0.41(-1.36%)
Dec 09, 2014 28.82 29.73 28.82 29.71 367,088 +0.65(+2.24%)
Dec 08, 2014 28.64 29.38 28.64 29.07 427,858 +0.15(+0.52%)
Dec 05, 2014 28.62 28.95 28.62 28.92 338,076 +0.16(+0.56%)
Dec 04, 2014 28.46 28.86 28.46 28.75 266,034 +0.20(+0.68%)
Dec 03, 2014 28.48 28.84 28.48 28.56 297,148 +0.03(+0.11%)
Dec 02, 2014 28.23 28.70 28.14 28.53 293,882 +0.25(+0.88%)
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.