South Jersey Industries (NY: SJI )

25.79 USD +0.02 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.03 28.98 28.98 28.98 490,000 +0.11(+0.40%)
Aug 28, 2014 28.80 28.95 28.75 28.86 224,688 -0.06(-0.21%)
Aug 27, 2014 28.70 28.93 28.68 28.92 223,500 +0.31(+1.07%)
Aug 26, 2014 28.92 28.94 28.61 28.61 262,062 -0.28(-0.97%)
Aug 25, 2014 29.01 29.03 28.74 28.89 207,340 +0.02(+0.05%)
Aug 22, 2014 28.88 29.13 28.81 28.88 405,726 +0.12(+0.40%)
Aug 21, 2014 28.86 28.95 28.75 28.76 333,144 -0.07(-0.24%)
Aug 20, 2014 28.82 28.86 28.73 28.83 287,950 -0.10(-0.33%)
Aug 19, 2014 28.75 28.98 28.70 28.93 284,184 +0.28(+0.98%)
Aug 18, 2014 28.79 28.59 28.53 28.65 229,138 +0.06(+0.21%)
Aug 15, 2014 28.65 28.77 28.32 28.59 274,336 +0.11(+0.40%)
Aug 14, 2014 28.12 28.49 28.12 28.48 234,246 +0.37(+1.32%)
Aug 13, 2014 27.93 28.10 27.93 28.11 359,518 +0.20(+0.70%)
Aug 12, 2014 27.84 28.00 27.67 27.91 288,860 +0.07(+0.25%)
Aug 11, 2014 27.99 28.06 27.73 27.84 253,630 -0.08(-0.27%)
Aug 08, 2014 27.09 27.79 27.04 27.92 488,198 +0.81(+2.99%)
Aug 07, 2014 26.92 27.22 26.92 27.11 252,020 +0.20(+0.72%)
Aug 06, 2014 27.40 27.49 26.62 26.91 386,912 +0.24(+0.88%)
Aug 05, 2014 26.52 27.16 26.41 26.67 543,972 +0.07(+0.26%)
Aug 04, 2014 26.82 26.86 26.12 26.61 641,500 -0.18(-0.65%)
Aug 01, 2014 26.82 26.92 26.61 26.78 434,710 -0.00(-0.02%)
Jul 31, 2014 27.09 27.29 26.79 26.79 331,918 -0.48(-1.76%)
Jul 30, 2014 27.75 27.75 27.14 27.26 313,722 -0.37(-1.32%)
Jul 29, 2014 27.74 27.86 27.55 27.63 201,888 -0.12(-0.43%)
Jul 28, 2014 27.42 27.76 27.30 27.75 498,040 +0.33(+1.20%)
Jul 25, 2014 27.67 27.75 27.38 27.42 236,978 -0.45(-1.61%)
Jul 24, 2014 27.98 28.09 27.70 27.87 278,430 -0.09(-0.34%)
Jul 23, 2014 28.23 28.25 27.91 27.96 198,118 -0.31(-1.10%)
Jul 22, 2014 28.54 28.64 28.26 28.27 301,010 -0.14(-0.48%)
Jul 21, 2014 28.52 28.55 28.33 28.41 183,268 -0.28(-0.98%)
Jul 18, 2014 28.12 28.69 28.05 28.69 234,700 +0.48(+1.70%)
Jul 17, 2014 28.73 28.73 28.19 28.21 201,244 -0.57(-1.96%)
Jul 16, 2014 28.84 28.85 28.39 28.77 174,460 -0.02(-0.07%)
Jul 15, 2014 29.02 29.08 28.75 28.80 148,604 -0.32(-1.10%)
Jul 14, 2014 29.16 29.18 28.83 29.11 476,470 +0.11(+0.38%)
Jul 11, 2014 28.97 29.16 28.88 29.00 280,414 -0.05(-0.17%)
Jul 10, 2014 28.76 29.10 28.76 29.05 296,942 +0.05(+0.17%)
Jul 09, 2014 29.30 29.30 28.88 29.00 591,242 -0.26(-0.89%)
Jul 08, 2014 29.18 29.36 29.07 29.26 386,966 +0.07(+0.26%)
Jul 07, 2014 29.25 29.48 29.07 29.19 283,086 -0.17(-0.58%)
Jul 03, 2014 29.67 29.36 29.36 29.36 503,600 -0.27(-0.91%)
Jul 02, 2014 30.02 30.05 29.58 29.63 563,104 -0.43(-1.41%)
Jul 01, 2014 30.18 30.33 30.02 30.05 537,464 -0.15(-0.50%)
Jun 30, 2014 30.05 30.27 29.68 30.20 309,030 +0.14(+0.47%)
Jun 27, 2014 29.80 30.26 29.80 30.07 407,498 +0.11(+0.37%)
Jun 26, 2014 29.76 29.97 29.70 29.95 256,490 +0.08(+0.28%)
Jun 25, 2014 29.50 29.88 29.50 29.87 213,502 +0.33(+1.12%)
Jun 24, 2014 29.37 29.89 29.37 29.54 201,316 +0.05(+0.19%)
Jun 23, 2014 29.66 29.67 29.33 29.49 249,330 -0.06(-0.22%)
Jun 20, 2014 29.63 29.63 29.42 29.55 443,936 +0.03(+0.10%)
Jun 19, 2014 29.49 29.66 29.41 29.52 191,202 +0.12(+0.43%)
Jun 18, 2014 29.07 29.45 29.05 29.39 243,112 +0.32(+1.12%)
Jun 17, 2014 29.00 29.25 28.87 29.07 259,332 +0.02(+0.07%)
Jun 16, 2014 28.75 29.35 28.75 29.05 237,832 +0.26(+0.90%)
Jun 13, 2014 28.66 28.83 28.44 28.79 164,238 +0.23(+0.81%)
Jun 12, 2014 28.54 28.68 28.18 28.56 230,296 +0.07(+0.26%)
Jun 11, 2014 28.67 28.70 28.42 28.49 199,590 -0.20(-0.70%)
Jun 10, 2014 29.02 29.02 28.61 28.68 225,400 -0.38(-1.31%)
Jun 06, 2014 29.18 29.35 28.98 29.07 264,108 -0.25(-0.87%)
Jun 05, 2014 28.73 29.33 28.59 29.32 271,188 +0.66(+2.32%)
Jun 04, 2014 28.51 28.69 28.48 28.66 165,670 +0.03(+0.10%)
Jun 03, 2014 28.70 28.70 28.48 28.62 455,724 -0.09(-0.31%)
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.