South Jersey Industries (NY: SJI )

22.93 USD +0.25 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.61 25.64 25.30 25.31 228,694 -0.20(-0.76%)
Aug 30, 2012 25.66 25.66 25.48 25.50 145,136 -0.17(-0.64%)
Aug 29, 2012 25.59 25.76 25.58 25.67 121,020 +0.12(+0.49%)
Aug 27, 2012 25.34 25.59 25.30 25.55 149,834 +0.20(+0.79%)
Aug 24, 2012 25.30 25.45 25.30 25.34 174,460 +0.04(+0.14%)
Aug 23, 2012 25.58 25.58 25.25 25.31 136,882 -0.26(-1.00%)
Aug 22, 2012 25.57 25.70 25.51 25.57 156,566 -0.16(-0.62%)
Aug 21, 2012 25.82 26.05 25.66 25.73 171,900 -0.14(-0.52%)
Aug 20, 2012 25.89 25.90 25.73 25.86 221,588 -0.03(-0.14%)
Aug 17, 2012 25.92 25.95 25.70 25.89 199,024 -0.13(-0.50%)
Aug 16, 2012 25.99 26.07 25.74 26.02 200,152 +0.02(+0.10%)
Aug 15, 2012 25.93 26.02 25.83 26.00 173,732 -0.01(-0.04%)
Aug 14, 2012 26.14 26.14 25.95 26.01 201,854 -0.04(-0.17%)
Aug 13, 2012 26.25 26.29 25.89 26.05 166,026 -0.30(-1.12%)
Aug 10, 2012 26.16 26.42 26.14 26.35 143,506 +0.11(+0.42%)
Aug 09, 2012 26.48 26.51 26.17 26.24 240,122 -0.24(-0.91%)
Aug 08, 2012 26.32 26.70 26.24 26.48 204,872 +0.15(+0.55%)
Aug 07, 2012 26.62 26.99 26.33 26.33 268,324 +0.00(+0.00%)
Aug 06, 2012 26.35 26.56 26.26 26.33 147,766 +0.01(+0.04%)
Aug 03, 2012 26.20 26.49 26.09 26.33 188,636 +0.48(+1.84%)
Aug 02, 2012 25.92 26.00 25.68 25.85 127,060 -0.23(-0.86%)
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.