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 (%)
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%)
Apr 01, 2016 28.35 28.55 28.20 28.44 445,561 -0.01(-0.04%)
Mar 31, 2016 28.39 28.66 28.31 28.45 408,991 +0.01(+0.04%)
Mar 30, 2016 28.63 29.14 28.43 28.44 495,228 -0.08(-0.28%)
Mar 29, 2016 27.82 28.58 27.72 28.52 370,077 +0.70(+2.52%)
Mar 28, 2016 27.74 28.03 27.59 27.82 187,249 +0.08(+0.29%)
Mar 24, 2016 27.70 27.74 27.74 27.74 240,900 +0.10(+0.36%)
Mar 23, 2016 27.71 27.89 27.53 27.64 326,225 -0.12(-0.43%)
Mar 22, 2016 27.64 28.00 27.56 27.76 305,032 +0.09(+0.33%)
Mar 21, 2016 27.34 27.79 27.15 27.67 398,802 +0.33(+1.21%)
Mar 18, 2016 27.87 27.95 27.25 27.34 1,084,408 -0.38(-1.37%)
Mar 17, 2016 26.92 27.74 26.92 27.72 457,615 +0.83(+3.09%)
Mar 16, 2016 26.66 26.95 26.32 26.89 334,068 +0.22(+0.82%)
Mar 15, 2016 26.76 26.85 26.57 26.67 323,255 -0.31(-1.15%)
Mar 14, 2016 26.81 27.03 26.75 26.98 386,455 +0.11(+0.41%)
Mar 11, 2016 26.83 26.92 26.63 26.87 303,473 +0.25(+0.94%)
Mar 10, 2016 26.86 26.86 26.32 26.62 263,746 -0.25(-0.93%)
Mar 09, 2016 26.48 26.88 26.41 26.87 261,408 +0.40(+1.51%)
Mar 08, 2016 26.40 26.62 26.32 26.47 253,440 +0.10(+0.38%)
Mar 07, 2016 26.41 26.60 26.29 26.37 310,400 -0.07(-0.26%)
Mar 04, 2016 25.73 26.57 25.62 26.44 415,433 +0.53(+2.05%)
Mar 03, 2016 25.67 25.95 25.48 25.91 276,627 +0.25(+0.97%)
Mar 02, 2016 25.66 25.89 25.27 25.66 439,663 -0.16(-0.62%)
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.