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 (%)
Dec 31, 2015 24.02 23.52 23.52 23.52 429,400 -0.51(-2.12%)
Dec 30, 2015 24.19 24.27 24.03 24.03 298,596 -0.21(-0.87%)
Dec 29, 2015 24.26 24.40 24.05 24.24 415,952 +0.28(+1.17%)
Dec 28, 2015 23.63 24.02 23.58 23.96 468,563 +0.13(+0.55%)
Dec 24, 2015 23.76 23.83 23.83 23.83 356,700 -0.14(-0.58%)
Dec 23, 2015 23.51 24.10 23.38 23.97 546,808 +0.28(+1.18%)
Dec 22, 2015 23.37 23.69 23.10 23.69 424,457 +0.26(+1.11%)
Dec 21, 2015 23.64 23.65 23.26 23.43 532,910 -0.18(-0.76%)
Dec 18, 2015 23.45 23.91 23.09 23.61 1,041,163 +0.11(+0.47%)
Dec 17, 2015 23.46 23.66 23.33 23.50 465,613 +0.09(+0.38%)
Dec 16, 2015 22.63 23.42 22.48 23.41 560,516 +0.99(+4.42%)
Dec 15, 2015 21.66 22.43 21.58 22.42 548,648 +0.95(+4.42%)
Dec 14, 2015 21.41 21.54 21.24 21.47 527,780 +0.10(+0.47%)
Dec 11, 2015 21.88 21.92 21.32 21.37 806,121 -0.51(-2.33%)
Dec 10, 2015 22.37 22.55 21.83 21.88 491,032 -0.34(-1.53%)
Dec 09, 2015 22.05 22.51 21.78 22.22 452,772 +0.45(+2.07%)
Dec 08, 2015 21.67 21.80 21.56 21.77 392,581 -0.21(-0.96%)
Dec 07, 2015 22.39 22.45 21.98 21.98 379,646 -0.51(-2.27%)
Dec 04, 2015 22.46 22.77 22.31 22.49 341,837 +0.05(+0.22%)
Dec 03, 2015 23.07 23.07 22.41 22.44 355,986 -0.61(-2.65%)
Dec 02, 2015 23.36 23.36 23.01 23.05 604,556 -0.34(-1.45%)
Dec 01, 2015 22.97 23.42 22.90 23.39 397,695 +0.43(+1.87%)
Nov 30, 2015 23.15 23.39 22.83 22.96 439,797 -0.17(-0.73%)
Nov 27, 2015 23.00 23.22 23.00 23.13 283,107 +0.01(+0.04%)
Nov 25, 2015 23.30 23.12 23.12 23.12 433,900 -0.34(-1.45%)
Nov 24, 2015 23.33 23.46 23.08 23.46 483,618 -0.01(-0.04%)
Nov 23, 2015 23.35 23.76 23.18 23.47 436,169 -0.04(-0.17%)
Nov 20, 2015 23.84 23.95 23.50 23.51 416,158 -0.31(-1.30%)
Nov 19, 2015 23.59 23.91 23.57 23.82 296,095 +0.26(+1.10%)
Nov 18, 2015 23.31 23.59 23.01 23.56 319,095 +0.27(+1.16%)
Nov 17, 2015 23.89 23.95 23.26 23.29 248,076 -0.60(-2.51%)
Nov 16, 2015 23.58 23.94 23.58 23.89 302,370 +0.28(+1.19%)
Nov 13, 2015 23.68 23.89 23.47 23.61 395,677 -0.13(-0.55%)
Nov 12, 2015 24.22 24.32 23.72 23.74 319,745 -0.44(-1.82%)
Nov 11, 2015 24.33 24.37 23.94 24.18 290,939 -0.01(-0.04%)
Nov 10, 2015 24.02 24.33 23.96 24.19 453,505 +0.08(+0.33%)
Nov 09, 2015 24.35 24.35 24.02 24.11 535,809 -0.33(-1.35%)
Nov 06, 2015 26.18 26.27 24.03 24.44 790,504 -2.06(-7.77%)
Nov 05, 2015 26.81 26.95 26.43 26.50 246,297 -0.36(-1.34%)
Nov 04, 2015 26.75 27.02 26.64 26.86 214,491 +0.11(+0.41%)
Nov 03, 2015 26.46 26.79 26.32 26.75 220,914 +0.20(+0.75%)
Nov 02, 2015 26.47 26.60 26.27 26.55 205,313 +0.04(+0.15%)
Oct 30, 2015 26.47 26.63 26.36 26.51 247,980 +0.04(+0.15%)
Oct 29, 2015 26.44 26.49 26.25 26.47 259,868 -0.03(-0.11%)
Oct 28, 2015 26.29 26.63 26.00 26.50 486,339 +0.06(+0.23%)
Oct 27, 2015 26.87 26.87 26.37 26.44 352,630 -0.50(-1.86%)
Oct 26, 2015 26.33 26.97 26.29 26.94 483,712 +0.49(+1.85%)
Oct 23, 2015 27.20 27.20 26.29 26.45 373,457 -0.64(-2.36%)
Oct 22, 2015 27.10 27.30 26.97 27.09 263,057 +0.13(+0.48%)
Oct 21, 2015 27.25 27.34 26.85 26.96 352,745 -0.22(-0.81%)
Oct 20, 2015 26.98 27.27 26.94 27.18 379,949 +0.14(+0.52%)
Oct 19, 2015 26.49 27.07 26.47 27.04 398,104 +0.51(+1.92%)
Oct 16, 2015 26.45 26.79 26.36 26.53 515,114 +0.15(+0.57%)
Oct 15, 2015 25.78 26.38 25.68 26.38 379,244 +0.60(+2.33%)
Oct 14, 2015 25.64 25.87 25.53 25.78 346,846 +0.15(+0.59%)
Oct 13, 2015 25.95 26.09 25.59 25.63 220,814 -0.36(-1.39%)
Oct 12, 2015 25.72 26.08 25.68 25.99 316,119 +0.30(+1.17%)
Oct 09, 2015 26.00 26.00 25.62 25.69 260,370 -0.25(-0.96%)
Oct 08, 2015 25.48 25.95 25.43 25.94 283,497 +0.36(+1.41%)
Oct 07, 2015 25.59 25.78 25.36 25.58 344,018 +0.03(+0.12%)
Oct 06, 2015 25.81 25.84 25.50 25.55 402,825 -0.33(-1.28%)
Oct 05, 2015 25.57 25.90 25.23 25.88 381,915 +0.47(+1.85%)
Oct 02, 2015 24.83 25.41 24.73 25.41 487,518 +0.53(+2.13%)
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.