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 (%)
Nov 30, 2012 24.96 25.05 24.76 24.99 323,046 +0.07(+0.28%)
Nov 29, 2012 24.56 25.11 24.55 24.92 215,150 +0.52(+2.13%)
Nov 28, 2012 24.43 24.62 24.16 24.39 257,666 -0.09(-0.35%)
Nov 27, 2012 24.42 24.71 24.39 24.48 250,466 +0.03(+0.12%)
Nov 26, 2012 24.00 24.45 24.00 24.45 251,562 +0.43(+1.77%)
Nov 23, 2012 24.05 24.26 23.83 24.02 77,948 +0.06(+0.25%)
Nov 21, 2012 24.18 24.29 23.83 23.96 134,536 -0.16(-0.66%)
Nov 20, 2012 23.90 24.20 23.83 24.12 270,120 +0.24(+1.00%)
Nov 19, 2012 23.72 23.89 23.58 23.89 268,736 +0.39(+1.64%)
Nov 16, 2012 23.23 23.57 22.91 23.50 356,706 +0.33(+1.40%)
Nov 15, 2012 23.35 23.46 22.93 23.17 159,254 -0.27(-1.13%)
Nov 14, 2012 23.90 23.93 23.38 23.44 390,070 -0.47(-1.97%)
Nov 13, 2012 23.80 24.15 23.80 23.91 102,852 -0.04(-0.15%)
Nov 12, 2012 24.21 24.31 23.76 23.95 132,954 -0.21(-0.87%)
Nov 09, 2012 24.17 24.45 24.12 24.16 136,472 -0.15(-0.62%)
Nov 08, 2012 24.23 24.79 24.16 24.30 308,728 +0.23(+0.96%)
Nov 07, 2012 24.95 24.99 24.02 24.08 207,032 -1.09(-4.33%)
Nov 06, 2012 25.00 25.34 24.86 25.17 112,234 +0.30(+1.23%)
Nov 05, 2012 24.95 25.18 24.83 24.86 184,264 -0.14(-0.56%)
Nov 02, 2012 25.20 25.61 25.00 25.00 181,440 -0.23(-0.91%)
Nov 01, 2012 25.24 25.36 25.12 25.23 289,388 -0.07(-0.26%)
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%)
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.