South Jersey Industries (NY: SJI )

26.73 USD -0.73 (-2.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.72 26.72 26.37 26.43 222,918 -0.21(-0.79%)
Jul 30, 2012 26.52 26.74 26.47 26.64 224,194 +0.13(+0.49%)
Jul 27, 2012 26.20 26.56 26.17 26.51 338,084 +0.42(+1.61%)
Jul 26, 2012 26.14 26.21 25.98 26.09 168,454 +0.21(+0.81%)
Jul 25, 2012 26.18 26.18 25.75 25.88 166,872 -0.12(-0.48%)
Jul 24, 2012 26.32 26.36 25.77 26.00 281,526 -0.19(-0.73%)
Jul 23, 2012 26.02 26.30 26.01 26.20 213,632 -0.24(-0.91%)
Jul 20, 2012 26.20 26.58 26.15 26.43 304,804 +0.10(+0.40%)
Jul 19, 2012 26.45 26.45 26.14 26.33 172,498 -0.04(-0.15%)
Jul 18, 2012 26.45 26.58 26.32 26.37 272,748 -0.14(-0.55%)
Jul 17, 2012 26.55 26.67 26.21 26.51 168,732 +0.00(+0.00%)
Jul 16, 2012 26.52 26.67 26.38 26.51 176,732 -0.09(-0.32%)
Jul 13, 2012 26.39 26.76 26.39 26.60 154,078 +0.30(+1.12%)
Jul 12, 2012 26.35 26.42 26.18 26.30 173,266 -0.10(-0.38%)
Jul 11, 2012 26.39 26.53 26.27 26.41 160,014 +0.07(+0.27%)
Jul 10, 2012 26.42 26.56 26.24 26.33 162,068 +0.07(+0.29%)
Jul 09, 2012 26.42 26.42 26.06 26.26 298,898 -0.14(-0.53%)
Jul 06, 2012 26.26 26.50 26.23 26.40 710,710 -0.10(-0.38%)
Jul 05, 2012 26.49 26.53 26.33 26.50 269,738 +0.04(+0.15%)
Jul 03, 2012 26.09 26.46 25.96 26.46 275,230 +0.46(+1.77%)
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.