South Jersey Industries (NY: SJI )

24.89 USD -0.96 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.32 24.49 23.86 24.10 318,914 -0.37(-1.51%)
Aug 28, 2015 24.51 24.64 24.21 24.47 220,645 -0.05(-0.20%)
Aug 27, 2015 24.74 24.76 24.08 24.52 357,985 -0.09(-0.37%)
Aug 26, 2015 24.72 24.72 24.08 24.61 384,743 +0.28(+1.15%)
Aug 25, 2015 25.18 25.20 24.29 24.33 423,068 -0.36(-1.46%)
Aug 24, 2015 24.58 25.48 24.46 24.69 485,300 -0.73(-2.87%)
Aug 21, 2015 25.17 25.76 24.90 25.42 493,366 -0.15(-0.59%)
Aug 20, 2015 25.73 25.93 25.51 25.57 333,180 -0.35(-1.35%)
Aug 19, 2015 25.80 26.09 25.59 25.92 294,213 +0.12(+0.47%)
Aug 18, 2015 25.69 25.92 25.55 25.80 358,207 +0.11(+0.43%)
Aug 17, 2015 25.43 25.87 25.25 25.69 347,381 +0.23(+0.90%)
Aug 14, 2015 24.97 25.48 24.93 25.46 244,910 +0.48(+1.92%)
Aug 13, 2015 25.20 25.25 24.89 24.98 290,610 -0.26(-1.03%)
Aug 12, 2015 24.75 25.30 24.69 25.24 398,477 +0.47(+1.90%)
Aug 11, 2015 24.59 25.01 24.52 24.77 284,734 +0.08(+0.32%)
Aug 10, 2015 23.93 25.19 23.93 24.69 778,011 +1.04(+4.40%)
Aug 07, 2015 23.75 23.97 23.55 23.65 499,253 -0.36(-1.50%)
Aug 06, 2015 24.28 24.28 23.88 24.01 340,353 -0.20(-0.83%)
Aug 05, 2015 24.04 24.30 24.04 24.21 339,887 +0.21(+0.87%)
Aug 04, 2015 24.21 24.59 23.90 24.00 286,814 -0.17(-0.70%)
Aug 03, 2015 24.25 24.42 24.05 24.17 197,047 -0.07(-0.29%)
Jul 31, 2015 24.13 24.45 24.13 24.24 429,045 +0.27(+1.13%)
Jul 30, 2015 23.98 24.40 23.93 23.97 342,716 -0.03(-0.13%)
Jul 29, 2015 23.98 24.26 23.89 24.00 531,609 -0.02(-0.08%)
Jul 28, 2015 24.25 24.27 23.92 24.02 383,632 -0.13(-0.54%)
Jul 27, 2015 23.85 24.41 23.85 24.15 640,956 +0.30(+1.26%)
Jul 24, 2015 24.08 24.12 23.79 23.85 410,550 -0.28(-1.16%)
Jul 23, 2015 24.75 24.76 24.03 24.13 417,783 -0.67(-2.70%)
Jul 22, 2015 24.82 25.15 24.79 24.80 214,945 -0.03(-0.12%)
Jul 21, 2015 25.07 25.20 24.78 24.83 193,938 -0.25(-1.00%)
Jul 20, 2015 25.38 25.38 25.03 25.08 233,979 -0.31(-1.22%)
Jul 17, 2015 25.55 25.55 25.20 25.39 427,777 -0.20(-0.78%)
Jul 16, 2015 25.48 25.78 25.43 25.59 320,711 +0.19(+0.75%)
Jul 15, 2015 25.43 25.59 25.19 25.40 213,235 -0.01(-0.04%)
Jul 14, 2015 25.29 25.50 25.16 25.41 217,687 +0.09(+0.36%)
Jul 13, 2015 25.26 25.46 25.11 25.32 319,430 +0.13(+0.52%)
Jul 10, 2015 24.77 25.33 24.70 25.19 329,129 +0.48(+1.94%)
Jul 09, 2015 25.50 25.57 24.67 24.71 414,352 -0.70(-2.75%)
Jul 08, 2015 25.26 25.50 25.25 25.41 505,501 +0.01(+0.04%)
Jul 07, 2015 25.00 25.49 24.89 25.40 377,001 +0.42(+1.68%)
Jul 06, 2015 24.87 25.05 24.70 24.98 263,819 +0.07(+0.28%)
Jul 02, 2015 24.84 24.91 24.91 24.91 269,800 +0.19(+0.77%)
Jul 01, 2015 24.79 24.87 24.58 24.72 279,594 -0.01(-0.04%)
Jun 30, 2015 25.13 25.20 24.66 24.73 290,306 -0.28(-1.12%)
Jun 29, 2015 25.20 25.47 25.00 25.01 300,089 -0.27(-1.07%)
Jun 26, 2015 25.12 25.31 24.90 25.28 431,328 +0.16(+0.64%)
Jun 25, 2015 25.40 25.48 25.06 25.12 258,306 -0.27(-1.06%)
Jun 24, 2015 25.49 25.60 25.31 25.39 231,446 -0.15(-0.59%)
Jun 23, 2015 25.62 25.69 25.34 25.54 314,956 -0.15(-0.58%)
Jun 22, 2015 25.67 25.93 25.56 25.69 237,585 +0.07(+0.27%)
Jun 19, 2015 25.49 25.68 25.31 25.62 881,405 +0.11(+0.43%)
Jun 18, 2015 25.14 25.65 25.00 25.51 692,973 +0.78(+3.15%)
Jun 17, 2015 24.84 24.95 24.58 24.73 307,289 -0.03(-0.12%)
Jun 16, 2015 24.74 24.78 24.51 24.76 460,249 -0.04(-0.16%)
Jun 15, 2015 25.00 25.03 24.56 24.80 354,664 -0.24(-0.96%)
Jun 12, 2015 25.32 25.39 25.01 25.04 194,517 -0.33(-1.30%)
Jun 11, 2015 25.39 25.52 25.30 25.37 178,069 +0.09(+0.36%)
Jun 10, 2015 25.15 25.49 25.11 25.28 278,248 +0.25(+1.00%)
Jun 09, 2015 25.18 25.36 24.96 25.03 273,243 -0.19(-0.75%)
Jun 08, 2015 25.43 25.50 25.21 25.22 333,860 -0.42(-1.64%)
Jun 05, 2015 25.75 25.80 25.53 25.64 313,232 -0.23(-0.89%)
Jun 04, 2015 26.09 26.20 25.84 25.87 218,269 -0.25(-0.96%)
Jun 03, 2015 26.10 26.28 25.95 26.12 216,192 +0.03(+0.11%)
Jun 02, 2015 26.23 26.38 25.86 26.09 364,101 -0.24(-0.91%)
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.