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 (%)
May 24, 2011 27.22 27.30 26.95 26.96 202,152 -0.23(-0.85%)
May 23, 2011 27.26 27.38 27.12 27.20 282,592 -0.44(-1.59%)
May 20, 2011 28.00 28.00 27.50 27.64 315,350 -0.26(-0.95%)
May 19, 2011 27.99 28.09 27.75 27.90 174,118 +0.05(+0.18%)
May 18, 2011 27.89 27.92 27.65 27.85 251,296 +0.14(+0.49%)
May 17, 2011 27.68 27.76 27.60 27.71 298,990 -0.11(-0.41%)
May 16, 2011 27.82 28.06 27.68 27.83 232,780 -0.14(-0.48%)
May 13, 2011 28.54 28.54 27.80 27.96 164,216 -0.52(-1.84%)
May 12, 2011 27.98 28.52 27.95 28.49 114,872 +0.38(+1.33%)
May 11, 2011 28.42 28.52 27.96 28.11 218,160 -0.41(-1.44%)
May 10, 2011 28.33 28.58 28.20 28.52 146,296 +0.41(+1.48%)
May 09, 2011 27.74 28.19 27.68 28.11 109,148 +0.32(+1.15%)
May 06, 2011 27.88 28.17 27.67 27.79 139,756 +0.14(+0.49%)
May 05, 2011 27.76 27.94 27.44 27.66 174,334 -0.27(-0.98%)
May 04, 2011 28.21 28.21 27.89 27.93 167,662 -0.32(-1.15%)
May 03, 2011 28.25 28.39 28.14 28.25 159,312 -0.09(-0.30%)
May 02, 2011 28.36 28.39 28.33 28.34 128,034 -0.39(-1.34%)
Apr 29, 2011 28.59 28.83 28.45 28.73 185,948 +0.19(+0.67%)
Apr 28, 2011 28.28 28.56 28.21 28.54 68,526 +0.26(+0.92%)
Apr 27, 2011 27.98 28.32 27.91 28.27 109,804 +0.24(+0.87%)
Apr 26, 2011 27.59 28.14 27.59 28.03 178,088 +0.41(+1.48%)
Apr 25, 2011 27.67 27.75 27.49 27.62 92,134 -0.08(-0.31%)
Apr 21, 2011 27.78 27.79 27.58 27.70 108,234 +0.02(+0.09%)
Apr 20, 2011 27.51 27.68 27.49 27.68 138,456 +0.49(+1.80%)
Apr 19, 2011 27.29 27.39 27.08 27.19 100,332 -0.08(-0.29%)
Apr 18, 2011 27.36 27.52 27.09 27.27 158,498 -0.43(-1.53%)
Apr 15, 2011 27.33 27.77 27.33 27.70 349,874 +0.25(+0.91%)
Apr 14, 2011 27.11 27.47 27.02 27.45 126,790 +0.18(+0.64%)
Apr 13, 2011 27.27 27.47 27.14 27.27 149,244 +0.05(+0.20%)
Apr 12, 2011 27.50 27.83 27.20 27.21 214,334 -0.58(-2.07%)
Apr 11, 2011 28.19 28.19 27.73 27.79 181,266 -0.44(-1.56%)
Apr 08, 2011 28.53 28.53 28.14 28.23 241,860 -0.14(-0.49%)
Apr 07, 2011 28.73 28.75 28.33 28.37 177,956 -0.38(-1.30%)
Apr 06, 2011 28.65 29.01 28.64 28.75 161,592 +0.16(+0.54%)
Apr 05, 2011 28.54 28.81 28.36 28.59 186,996 +0.16(+0.56%)
Apr 04, 2011 28.33 28.44 28.11 28.43 150,074 +0.27(+0.96%)
Apr 01, 2011 28.26 28.30 28.07 28.16 115,690 +0.17(+0.63%)
Mar 31, 2011 27.80 28.04 27.74 27.99 190,076 +0.19(+0.68%)
Mar 30, 2011 27.80 27.80 27.80 27.80 118,196 +0.28(+1.02%)
Mar 29, 2011 27.36 27.67 27.29 27.51 94,294 +0.13(+0.49%)
Mar 28, 2011 27.59 27.70 27.36 27.38 146,928 +0.00(+0.00%)
Mar 25, 2011 27.42 27.78 27.25 27.38 180,460 +0.04(+0.13%)
Mar 24, 2011 27.49 27.49 27.07 27.34 219,038 +0.10(+0.39%)
Mar 23, 2011 27.39 27.39 26.89 27.24 160,310 -0.11(-0.40%)
Mar 22, 2011 27.50 27.50 27.30 27.35 90,356 -0.14(-0.49%)
Mar 21, 2011 27.50 27.57 27.33 27.49 177,242 +0.65(+2.42%)
Mar 18, 2011 26.82 27.05 26.73 26.83 293,940 +0.29(+1.11%)
Mar 17, 2011 26.77 26.77 26.50 26.54 121,392 +0.02(+0.08%)
Mar 16, 2011 26.95 26.95 26.50 26.52 244,410 -0.27(-0.99%)
Mar 15, 2011 26.71 26.95 26.71 26.79 175,120 -0.37(-1.36%)
Mar 14, 2011 27.23 27.23 26.82 27.16 167,246 -0.13(-0.48%)
Mar 11, 2011 27.29 27.39 27.06 27.29 169,596 -0.09(-0.35%)
Mar 10, 2011 27.90 27.90 27.34 27.38 201,178 -0.86(-3.03%)
Mar 09, 2011 28.26 28.39 28.19 28.24 112,756 -0.04(-0.16%)
Mar 08, 2011 27.95 28.53 27.95 28.28 139,468 +0.17(+0.59%)
Mar 07, 2011 28.33 28.48 28.02 28.11 179,990 -0.08(-0.28%)
Mar 04, 2011 28.45 28.45 27.86 28.20 263,082 -0.32(-1.10%)
Mar 03, 2011 28.03 28.64 28.02 28.51 189,468 +0.66(+2.35%)
Mar 02, 2011 27.51 27.89 27.41 27.86 225,818 +0.46(+1.68%)
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.