Skip to main content

South Jersey Industries (NY: SJI )

33.42 -0.15 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.60 28.77 28.50 28.76 260,368 +0.19(+0.65%)
May 29, 2014 28.64 28.75 28.36 28.57 206,024 +0.04(+0.14%)
May 28, 2014 28.63 28.63 28.37 28.54 231,474 -0.21(-0.75%)
May 27, 2014 28.60 28.80 28.41 28.75 202,790 +0.36(+1.27%)
May 23, 2014 28.33 28.39 28.39 28.39 342,400 +0.05(+0.18%)
May 22, 2014 28.16 28.39 28.04 28.34 37,662 +0.29(+1.05%)
May 21, 2014 28.28 28.28 27.88 28.05 188,520 -0.10(-0.36%)
May 20, 2014 28.24 28.29 27.82 28.14 296,000 -0.04(-0.14%)
May 19, 2014 28.29 28.41 28.10 28.18 129,984 -0.20(-0.69%)
May 16, 2014 27.93 28.40 27.93 28.38 202,114 +0.43(+1.54%)
May 15, 2014 27.80 28.01 27.63 27.95 320,368 +0.05(+0.18%)
May 14, 2014 27.93 28.15 27.77 27.90 255,692 +0.04(+0.13%)
May 13, 2014 28.16 28.25 27.79 27.86 203,578 -0.35(-1.22%)
May 12, 2014 28.35 28.48 28.07 28.21 421,044 -0.09(-0.32%)
May 09, 2014 27.77 28.30 27.77 28.30 253,912 +0.20(+0.69%)
May 08, 2014 28.36 28.48 28.05 28.11 218,002 -0.25(-0.88%)
May 07, 2014 28.21 28.43 28.11 28.36 171,188 +0.27(+0.96%)
May 06, 2014 28.18 28.49 28.01 28.09 320,950 -0.09(-0.34%)
May 05, 2014 28.04 28.27 27.96 28.18 153,188 +0.01(+0.04%)
May 02, 2014 28.55 28.61 28.07 28.17 219,810 -0.37(-1.30%)
May 01, 2014 28.77 28.77 28.30 28.54 262,504 -0.19(-0.64%)
Apr 30, 2014 28.27 28.77 28.27 28.73 368,078 +0.28(+0.98%)
Apr 29, 2014 28.77 28.77 28.39 28.45 239,728 -0.18(-0.61%)
Apr 28, 2014 28.43 28.65 28.25 28.62 316,314 +0.34(+1.18%)
Apr 25, 2014 28.05 28.36 28.05 28.29 299,816 +0.09(+0.30%)
Apr 24, 2014 28.18 28.20 27.91 28.20 265,046 +0.21(+0.77%)
Apr 23, 2014 27.95 28.23 27.93 27.98 217,234 -0.04(-0.14%)
Apr 22, 2014 27.91 28.05 27.80 28.02 218,288 +0.14(+0.50%)
Apr 21, 2014 27.95 28.02 27.68 27.89 231,654 -0.13(-0.46%)
Apr 17, 2014 27.98 28.02 28.02 28.02 413,600 +0.02(+0.05%)
Apr 16, 2014 27.98 28.15 27.82 28.00 226,740 +0.12(+0.43%)
Apr 15, 2014 27.59 27.93 27.31 27.88 205,702 +0.30(+1.11%)
Apr 14, 2014 27.55 27.84 27.38 27.57 185,878 +0.27(+0.99%)
Apr 11, 2014 27.39 27.71 27.20 27.30 180,984 -0.25(-0.91%)
Apr 10, 2014 27.80 28.04 27.38 27.55 189,206 -0.34(-1.22%)
Apr 09, 2014 27.95 27.95 27.59 27.89 143,280 +0.02(+0.09%)
Apr 08, 2014 27.68 27.95 27.52 27.87 223,128 +0.22(+0.80%)
Apr 07, 2014 27.71 27.80 27.55 27.65 208,346 -0.19(-0.66%)
Apr 04, 2014 28.32 28.48 27.75 27.84 221,412 -0.30(-1.07%)
Apr 03, 2014 28.29 28.29 28.09 28.14 167,398 -0.04(-0.14%)
Apr 02, 2014 28.11 28.32 27.87 28.18 308,482 +0.19(+0.68%)
Apr 01, 2014 28.05 28.05 27.71 27.98 282,030 -0.06(-0.21%)
Mar 31, 2014 27.80 28.14 27.68 28.05 287,476 +0.44(+1.59%)
Mar 28, 2014 27.81 27.89 27.48 27.61 197,974 -0.14(-0.52%)
Mar 27, 2014 27.51 27.82 27.48 27.75 254,986 +0.29(+1.06%)
Mar 26, 2014 27.86 27.93 27.45 27.46 290,994 -0.26(-0.94%)
Mar 25, 2014 27.64 27.84 27.43 27.72 262,460 +0.21(+0.76%)
Mar 24, 2014 27.52 27.64 27.35 27.51 268,100 +0.16(+0.59%)
Mar 21, 2014 27.79 27.97 27.34 27.35 982,408 -0.27(-1.00%)
Mar 20, 2014 27.77 27.91 27.57 27.62 232,092 -0.27(-0.97%)
Mar 19, 2014 28.36 28.36 27.77 27.89 238,492 -0.41(-1.45%)
Mar 18, 2014 28.09 28.34 28.03 28.30 330,570 +0.20(+0.69%)
Mar 17, 2014 27.93 28.14 27.84 28.11 222,282 +0.25(+0.90%)
Mar 14, 2014 27.68 28.02 27.60 27.86 254,730 +0.11(+0.41%)
Mar 13, 2014 27.64 27.98 27.64 27.75 255,918 +0.16(+0.58%)
Mar 12, 2014 27.13 27.61 27.10 27.59 297,862 +0.42(+1.55%)
Mar 11, 2014 27.50 27.50 27.05 27.16 240,016 -0.23(-0.86%)
Mar 10, 2014 27.26 27.54 27.12 27.40 211,808 +0.14(+0.53%)
Mar 07, 2014 27.82 27.94 27.10 27.25 492,962 -0.37(-1.32%)
Mar 06, 2014 27.43 27.81 26.89 27.62 862,910 -0.07(-0.27%)
Mar 05, 2014 28.52 28.61 27.39 27.70 762,594 -1.20(-4.15%)
Mar 04, 2014 28.92 29.05 28.77 28.89 717,358 +0.31(+1.08%)
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.