South Jersey Industries (NY: SJI )

27.25 USD +0.08 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.26 28.93 28.26 28.70 470,632 +0.30(+1.06%)
Jun 27, 2013 28.11 28.48 28.07 28.41 162,402 +0.40(+1.43%)
Jun 26, 2013 27.96 28.15 27.78 28.00 214,420 +0.16(+0.57%)
Jun 25, 2013 28.17 28.17 27.68 27.84 248,698 -0.14(-0.48%)
Jun 24, 2013 27.84 28.20 27.61 27.98 183,324 -0.16(-0.55%)
Jun 21, 2013 28.05 28.23 27.43 28.14 477,016 +0.18(+0.63%)
Jun 20, 2013 28.55 28.72 27.91 27.96 134,662 -0.95(-3.29%)
Jun 19, 2013 29.39 29.48 28.89 28.91 119,188 -0.40(-1.36%)
Jun 18, 2013 28.92 29.58 28.82 29.31 194,440 +0.47(+1.63%)
Jun 17, 2013 29.14 29.17 28.66 28.84 152,092 -0.08(-0.29%)
Jun 14, 2013 29.21 29.21 28.83 28.92 108,896 -0.25(-0.86%)
Jun 13, 2013 28.67 29.21 28.54 29.17 138,268 +0.52(+1.83%)
Jun 12, 2013 29.09 29.09 28.65 28.65 109,978 -0.25(-0.87%)
Jun 11, 2013 29.09 29.23 28.80 28.90 345,156 -0.41(-1.38%)
Jun 10, 2013 29.34 29.38 28.96 29.30 110,252 +0.09(+0.29%)
Jun 07, 2013 29.45 29.57 28.86 29.22 201,472 -0.02(-0.05%)
Jun 06, 2013 28.74 29.24 28.69 29.24 205,884 +0.34(+1.16%)
Jun 05, 2013 29.29 29.35 28.83 28.90 143,308 -0.36(-1.23%)
Jun 04, 2013 29.82 29.94 29.04 29.26 222,568 -0.44(-1.50%)
Jun 03, 2013 29.30 29.75 29.05 29.70 358,196 +0.50(+1.69%)
May 31, 2013 29.20 29.73 29.17 29.21 342,082 -0.10(-0.32%)
May 30, 2013 29.37 29.84 29.23 29.30 157,142 +0.07(+0.26%)
May 29, 2013 29.45 29.45 28.91 29.23 159,336 -0.38(-1.27%)
May 28, 2013 29.80 30.20 29.36 29.61 176,500 +0.07(+0.25%)
May 24, 2013 29.59 29.64 29.11 29.53 138,598 -0.10(-0.34%)
May 23, 2013 30.03 30.17 29.45 29.63 144,364 -0.57(-1.89%)
May 22, 2013 30.55 30.89 30.00 30.20 231,370 -0.36(-1.18%)
May 21, 2013 30.52 30.62 30.20 30.56 153,270 -0.04(-0.11%)
May 20, 2013 30.23 30.72 30.16 30.59 184,232 +0.30(+0.99%)
May 17, 2013 30.06 30.33 29.95 30.30 304,168 +0.35(+1.17%)
May 16, 2013 29.82 30.14 29.68 29.95 162,396 +0.06(+0.18%)
May 15, 2013 29.57 30.13 29.50 29.89 154,394 +0.45(+1.55%)
May 13, 2013 29.54 29.64 29.28 29.43 165,350 -0.18(-0.61%)
May 10, 2013 29.54 29.68 29.30 29.61 161,302 +0.20(+0.68%)
May 09, 2013 30.04 30.15 29.38 29.42 151,716 -0.62(-2.06%)
May 08, 2013 30.02 30.17 29.84 30.04 150,946 +0.00(+0.00%)
May 07, 2013 29.71 30.04 29.65 30.04 211,872 +0.33(+1.11%)
May 06, 2013 30.04 30.20 29.59 29.70 222,592 -0.19(-0.64%)
May 03, 2013 30.40 30.27 29.85 29.89 288,618 -0.13(-0.43%)
May 02, 2013 30.12 30.25 29.89 30.02 169,568 +0.12(+0.40%)
May 01, 2013 30.84 30.84 29.89 29.91 333,926 -0.94(-3.06%)
Apr 30, 2013 30.50 30.86 30.27 30.85 241,926 +0.45(+1.48%)
Apr 29, 2013 30.14 30.49 30.11 30.40 128,176 +0.40(+1.32%)
Apr 26, 2013 30.39 30.60 29.93 30.00 253,874 -0.37(-1.22%)
Apr 25, 2013 30.20 30.45 30.20 30.38 252,406 +0.20(+0.65%)
Apr 24, 2013 30.10 30.25 29.87 30.18 200,354 +0.11(+0.38%)
Apr 23, 2013 30.25 30.37 29.77 30.07 412,990 -0.07(-0.23%)
Apr 22, 2013 30.25 30.25 29.69 30.14 320,832 -0.19(-0.63%)
Apr 19, 2013 29.55 30.34 29.48 30.33 309,380 +0.75(+2.54%)
Apr 18, 2013 29.49 29.61 29.32 29.58 194,720 +0.20(+0.68%)
Apr 17, 2013 29.29 29.51 29.11 29.38 369,558 -0.02(-0.07%)
Apr 16, 2013 28.98 29.49 28.61 29.39 331,696 +0.68(+2.37%)
Apr 15, 2013 29.11 29.28 28.71 28.71 440,538 -0.45(-1.54%)
Apr 12, 2013 29.05 29.21 28.91 29.17 264,694 +0.04(+0.12%)
Apr 11, 2013 28.87 29.16 28.78 29.13 278,456 +0.31(+1.09%)
Apr 10, 2013 28.45 28.97 28.35 28.82 246,500 +0.48(+1.68%)
Apr 09, 2013 28.09 28.54 28.00 28.34 368,388 +0.27(+0.98%)
Apr 08, 2013 27.61 28.09 27.54 28.07 179,606 +0.47(+1.68%)
Apr 05, 2013 27.20 27.61 27.20 27.60 146,052 +0.01(+0.04%)
Apr 04, 2013 27.16 27.61 27.05 27.59 162,376 +0.44(+1.62%)
Apr 03, 2013 27.46 27.54 27.08 27.15 200,280 -0.18(-0.66%)
Apr 02, 2013 27.75 27.79 27.17 27.33 211,614 -0.26(-0.94%)
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.