South Jersey Industries (NY: SJI )

25.10 USD -0.18 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 27.81 27.81 27.25 27.59 245,824 -0.21(-0.74%)
Mar 28, 2013 27.67 27.89 27.51 27.80 218,004 +0.21(+0.74%)
Mar 27, 2013 27.64 27.70 27.45 27.59 203,808 -0.12(-0.43%)
Mar 26, 2013 27.42 27.73 27.38 27.71 145,782 +0.38(+1.39%)
Mar 25, 2013 27.51 27.70 27.21 27.33 121,770 -0.20(-0.71%)
Mar 22, 2013 27.48 27.69 27.45 27.52 120,114 +0.15(+0.53%)
Mar 21, 2013 27.40 27.56 27.31 27.38 163,800 -0.16(-0.56%)
Mar 20, 2013 27.36 27.55 27.35 27.54 101,124 +0.22(+0.81%)
Mar 19, 2013 27.29 27.36 27.06 27.32 198,722 +0.02(+0.09%)
Mar 18, 2013 27.55 27.55 27.18 27.29 198,408 -0.31(-1.12%)
Mar 15, 2013 27.82 28.00 27.60 27.60 597,078 -0.20(-0.70%)
Mar 14, 2013 27.75 27.80 27.64 27.80 210,234 +0.07(+0.25%)
Mar 13, 2013 27.66 27.86 27.61 27.73 215,174 +0.02(+0.07%)
Mar 12, 2013 27.86 27.92 27.63 27.70 212,112 -0.20(-0.72%)
Mar 11, 2013 27.55 27.98 27.55 27.91 204,396 +0.27(+0.96%)
Mar 08, 2013 27.64 27.67 27.35 27.64 188,244 +0.10(+0.38%)
Mar 07, 2013 27.58 27.64 27.38 27.54 95,940 -0.23(-0.85%)
Mar 06, 2013 27.92 27.98 27.64 27.77 103,918 -0.12(-0.45%)
Mar 05, 2013 27.84 28.11 27.82 27.89 134,104 +0.11(+0.41%)
Mar 04, 2013 27.78 27.87 27.57 27.78 174,468 +0.01(+0.02%)
Mar 01, 2013 27.27 27.89 27.21 27.77 187,796 +0.20(+0.74%)
Feb 28, 2013 27.33 27.93 27.20 27.57 200,210 +0.32(+1.17%)
Feb 27, 2013 27.26 27.42 27.07 27.25 141,846 +0.02(+0.09%)
Feb 26, 2013 27.30 27.45 27.17 27.23 134,844 +0.05(+0.20%)
Feb 25, 2013 27.67 27.77 27.17 27.17 152,018 -0.46(-1.66%)
Feb 22, 2013 27.41 27.65 27.41 27.63 128,648 +0.24(+0.89%)
Feb 21, 2013 27.45 27.59 27.28 27.39 212,696 -0.04(-0.15%)
Feb 20, 2013 27.61 27.86 27.42 27.42 259,646 -0.25(-0.90%)
Feb 19, 2013 27.29 27.68 27.29 27.67 227,232 +0.42(+1.54%)
Feb 15, 2013 27.19 27.54 27.17 27.25 277,350 +0.12(+0.42%)
Feb 14, 2013 27.30 27.34 27.08 27.14 124,452 -0.18(-0.66%)
Feb 13, 2013 27.33 27.33 27.13 27.32 139,720 -0.04(-0.13%)
Feb 12, 2013 27.29 27.36 27.18 27.36 123,238 +0.08(+0.29%)
Feb 11, 2013 27.28 27.28 27.05 27.27 111,910 +0.01(+0.06%)
Feb 08, 2013 27.14 27.29 27.13 27.26 137,580 +0.18(+0.65%)
Feb 07, 2013 27.08 27.14 26.86 27.08 171,696 +0.06(+0.22%)
Feb 06, 2013 26.93 27.05 26.73 27.02 171,780 +0.20(+0.73%)
Feb 04, 2013 26.92 27.00 26.77 26.83 178,446 -0.33(-1.22%)
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.