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 (%)
Oct 31, 2012 25.30 25.54 25.12 25.30 257,616 -0.19(-0.77%)
Oct 26, 2012 25.61 25.49 25.49 25.49 252,000 -0.14(-0.55%)
Oct 25, 2012 25.42 25.63 25.36 25.63 165,224 +0.26(+1.04%)
Oct 24, 2012 25.49 25.55 25.25 25.36 153,950 -0.10(-0.41%)
Oct 23, 2012 25.42 25.54 25.13 25.47 209,742 -0.28(-1.07%)
Oct 19, 2012 25.86 26.00 25.55 25.75 256,388 -0.31(-1.21%)
Oct 18, 2012 26.07 26.15 26.00 26.06 146,974 -0.09(-0.33%)
Oct 17, 2012 25.76 26.14 25.70 26.14 161,180 +0.33(+1.28%)
Oct 16, 2012 25.62 25.84 25.55 25.82 190,404 +0.22(+0.84%)
Oct 15, 2012 25.68 25.69 25.38 25.60 255,152 -0.15(-0.56%)
Oct 12, 2012 25.91 26.01 25.65 25.75 150,406 -0.20(-0.77%)
Oct 11, 2012 26.07 26.17 25.88 25.95 181,414 -0.09(-0.35%)
Oct 10, 2012 26.06 26.22 25.93 26.04 138,830 -0.08(-0.31%)
Oct 09, 2012 26.24 26.36 26.08 26.11 153,208 -0.19(-0.74%)
Oct 08, 2012 26.21 26.43 26.21 26.31 46,712 -0.03(-0.11%)
Oct 05, 2012 26.42 26.74 26.31 26.34 106,242 -0.08(-0.30%)
Oct 04, 2012 26.36 26.49 26.16 26.42 108,484 +0.12(+0.44%)
Oct 03, 2012 26.54 26.55 26.27 26.30 125,288 -0.13(-0.49%)
Oct 02, 2012 26.55 26.60 26.34 26.43 164,814 +0.03(+0.11%)
Oct 01, 2012 26.48 26.55 26.33 26.41 308,218 -0.06(-0.23%)
Sep 28, 2012 26.41 26.64 26.28 26.46 177,354 -0.07(-0.26%)
Sep 27, 2012 26.54 26.61 26.21 26.54 219,332 +0.04(+0.15%)
Sep 26, 2012 26.51 26.90 26.36 26.50 211,924 -0.05(-0.21%)
Sep 25, 2012 26.68 26.89 26.53 26.55 316,554 -0.12(-0.45%)
Sep 24, 2012 26.22 26.80 26.22 26.67 154,870 +0.39(+1.46%)
Sep 21, 2012 26.22 26.44 26.07 26.29 589,818 +0.28(+1.08%)
Sep 20, 2012 25.98 26.09 25.73 26.00 300,556 -0.12(-0.44%)
Sep 19, 2012 26.18 26.21 26.02 26.12 172,976 -0.10(-0.40%)
Sep 18, 2012 25.91 26.25 25.83 26.23 171,068 +0.21(+0.81%)
Sep 17, 2012 26.24 26.25 25.91 26.01 182,538 -0.23(-0.86%)
Sep 14, 2012 26.37 26.37 26.12 26.24 236,654 -0.12(-0.44%)
Sep 13, 2012 25.63 26.42 25.61 26.36 309,238 +0.71(+2.77%)
Sep 12, 2012 25.45 25.70 25.30 25.64 261,812 +0.19(+0.77%)
Sep 11, 2012 25.71 25.83 25.41 25.45 216,006 -0.29(-1.15%)
Sep 10, 2012 25.61 25.85 25.50 25.75 88,098 +0.02(+0.08%)
Sep 07, 2012 25.91 25.91 25.63 25.73 94,204 -0.06(-0.23%)
Sep 06, 2012 25.59 25.84 25.37 25.79 195,522 +0.19(+0.74%)
Sep 05, 2012 25.80 25.80 25.55 25.59 207,050 -0.09(-0.33%)
Sep 04, 2012 25.26 25.75 25.25 25.68 196,198 +0.37(+1.46%)
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.