South Jersey Industries (NY: SJI )

25.85 USD +0.06 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.37 30.59 29.76 29.77 222,270 -0.66(-2.15%)
Oct 30, 2013 30.42 30.50 30.25 30.43 262,484 +0.08(+0.26%)
Oct 29, 2013 30.20 30.44 30.05 30.35 165,596 +0.16(+0.53%)
Oct 28, 2013 29.95 30.20 29.75 30.19 273,086 +0.24(+0.80%)
Oct 25, 2013 29.89 29.95 29.70 29.95 134,626 +0.18(+0.60%)
Oct 24, 2013 29.75 29.88 29.48 29.77 127,528 +0.09(+0.29%)
Oct 23, 2013 29.33 29.73 29.33 29.68 197,206 +0.24(+0.83%)
Oct 22, 2013 29.50 29.76 29.26 29.44 269,634 -0.05(-0.15%)
Oct 21, 2013 29.77 29.79 29.37 29.49 169,096 -0.33(-1.12%)
Oct 18, 2013 29.80 29.92 29.49 29.82 242,956 +0.20(+0.68%)
Oct 17, 2013 28.86 29.66 28.86 29.62 207,436 +0.59(+2.01%)
Oct 16, 2013 28.68 29.11 28.56 29.04 190,014 +0.45(+1.56%)
Oct 15, 2013 28.77 28.95 28.49 28.59 251,662 -0.32(-1.11%)
Oct 14, 2013 28.74 28.92 28.32 28.91 180,224 -0.01(-0.05%)
Oct 11, 2013 28.39 28.94 28.39 28.92 243,692 +0.30(+1.05%)
Oct 10, 2013 28.57 28.90 28.29 28.62 164,414 +0.34(+1.20%)
Oct 09, 2013 28.47 28.77 28.25 28.29 232,806 -0.01(-0.05%)
Oct 08, 2013 28.09 28.50 28.09 28.30 159,334 +0.17(+0.60%)
Oct 07, 2013 28.39 28.52 28.05 28.13 228,278 -0.54(-1.87%)
Oct 04, 2013 28.52 28.76 28.48 28.67 65,942 +0.08(+0.26%)
Oct 03, 2013 29.21 29.21 28.39 28.59 136,750 -0.58(-2.01%)
Oct 02, 2013 29.27 29.27 28.82 29.17 175,280 -0.19(-0.63%)
Oct 01, 2013 29.20 29.42 29.00 29.36 136,086 +0.07(+0.24%)
Sep 30, 2013 28.61 29.30 28.55 29.29 231,958 +0.39(+1.35%)
Sep 27, 2013 29.10 29.10 28.74 28.90 103,168 -0.28(-0.96%)
Sep 26, 2013 29.00 29.18 28.89 29.18 125,760 +0.10(+0.36%)
Sep 25, 2013 29.60 29.60 28.95 29.08 145,228 -0.49(-1.66%)
Sep 24, 2013 29.68 29.84 29.29 29.57 145,416 -0.12(-0.42%)
Sep 23, 2013 28.82 29.87 28.68 29.69 187,894 +0.79(+2.73%)
Sep 20, 2013 29.17 29.17 28.82 28.90 330,476 -0.11(-0.40%)
Sep 19, 2013 29.09 29.30 28.86 29.01 117,706 -0.14(-0.46%)
Sep 18, 2013 28.30 29.24 28.12 29.15 155,310 +0.77(+2.71%)
Sep 17, 2013 28.13 28.42 27.98 28.38 177,026 +0.18(+0.64%)
Sep 16, 2013 28.89 28.64 28.07 28.20 161,180 -0.44(-1.55%)
Sep 13, 2013 28.88 28.99 28.51 28.64 249,404 -0.09(-0.30%)
Sep 12, 2013 28.68 28.99 28.68 28.73 82,688 +0.02(+0.05%)
Sep 11, 2013 28.92 28.99 28.59 28.71 78,604 -0.20(-0.69%)
Sep 10, 2013 28.59 28.93 28.46 28.92 170,914 +0.38(+1.31%)
Sep 09, 2013 28.41 28.59 28.36 28.54 264,896 +0.15(+0.51%)
Sep 06, 2013 28.22 28.57 28.04 28.39 188,306 +0.14(+0.51%)
Sep 05, 2013 28.32 28.46 28.13 28.25 123,682 -0.07(-0.23%)
Sep 04, 2013 28.46 28.46 28.10 28.32 90,868 -0.14(-0.51%)
Sep 03, 2013 29.18 29.18 28.35 28.46 121,846 -0.42(-1.45%)
Aug 30, 2013 29.04 29.14 28.78 28.88 200,462 -0.21(-0.72%)
Aug 29, 2013 28.91 29.20 28.91 29.09 92,618 +0.07(+0.24%)
Aug 28, 2013 28.93 29.25 28.93 29.02 146,974 +0.02(+0.09%)
Aug 27, 2013 28.89 29.39 28.89 29.00 169,778 -0.26(-0.89%)
Aug 26, 2013 29.50 29.67 29.17 29.25 118,646 -0.29(-0.96%)
Aug 23, 2013 28.99 29.58 28.99 29.54 112,044 +0.54(+1.86%)
Aug 22, 2013 28.95 29.35 28.72 29.00 146,744 +0.17(+0.57%)
Aug 21, 2013 28.76 29.02 28.54 28.83 101,236 -0.12(-0.43%)
Aug 20, 2013 28.70 29.30 28.70 28.96 95,272 +0.26(+0.92%)
Aug 19, 2013 28.78 29.01 28.63 28.70 134,532 -0.17(-0.59%)
Aug 16, 2013 28.95 28.97 28.68 28.86 199,206 -0.25(-0.84%)
Aug 15, 2013 29.57 29.58 29.07 29.11 181,246 -0.77(-2.59%)
Aug 14, 2013 30.15 30.17 29.74 29.89 165,814 -0.36(-1.19%)
Aug 13, 2013 30.58 30.66 30.07 30.25 102,696 -0.27(-0.90%)
Aug 12, 2013 30.06 30.57 30.06 30.52 138,596 +0.34(+1.11%)
Aug 09, 2013 30.31 30.49 30.05 30.18 115,578 -0.25(-0.81%)
Aug 08, 2013 30.56 30.58 30.15 30.43 95,442 -0.07(-0.23%)
Aug 07, 2013 30.39 30.60 30.36 30.50 80,540 -0.02(-0.07%)
Aug 06, 2013 30.58 30.66 30.43 30.52 109,402 -0.18(-0.57%)
Aug 05, 2013 30.60 30.82 30.54 30.70 111,896 -0.02(-0.07%)
Aug 02, 2013 30.77 30.96 30.55 30.71 109,938 -0.16(-0.52%)
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.