South Jersey Industries (NY: SJI )

22.51 USD +0.05 (+0.22%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 24.55 24.67 24.37 24.62 282,910 +0.11(+0.47%)
Apr 27, 2012 24.59 24.59 24.36 24.51 194,294 +0.06(+0.22%)
Apr 26, 2012 24.32 24.55 24.27 24.45 188,490 +0.01(+0.04%)
Apr 25, 2012 24.32 24.48 24.23 24.45 349,840 +0.24(+0.99%)
Apr 24, 2012 23.92 24.20 23.88 24.20 242,198 +0.33(+1.40%)
Apr 23, 2012 23.98 24.09 23.74 23.87 225,584 -0.40(-1.65%)
Apr 20, 2012 24.20 24.40 24.11 24.27 287,026 +0.35(+1.48%)
Apr 19, 2012 24.22 24.22 23.79 23.92 167,120 -0.27(-1.12%)
Apr 18, 2012 24.32 24.32 24.14 24.18 273,774 -0.17(-0.70%)
Apr 17, 2012 24.21 24.42 24.05 24.36 316,406 +0.34(+1.44%)
Apr 16, 2012 23.83 24.09 23.71 24.01 196,036 +0.20(+0.84%)
Apr 13, 2012 23.91 24.11 23.80 23.81 222,458 -0.20(-0.85%)
Apr 12, 2012 23.84 24.12 23.84 24.01 259,668 +0.13(+0.54%)
Apr 11, 2012 24.04 24.09 23.77 23.89 381,628 +0.04(+0.15%)
Apr 10, 2012 24.11 24.22 23.79 23.85 262,136 -0.31(-1.26%)
Apr 09, 2012 24.22 24.30 24.12 24.16 275,078 -0.36(-1.47%)
Apr 05, 2012 24.64 24.77 24.30 24.51 309,976 -0.27(-1.07%)
Apr 04, 2012 24.96 25.00 24.68 24.78 338,388 -0.42(-1.69%)
Apr 03, 2012 25.34 25.51 25.05 25.20 236,890 -0.11(-0.43%)
Apr 02, 2012 24.94 25.35 24.86 25.32 256,472 +0.30(+1.18%)
Mar 30, 2012 25.15 25.20 25.01 25.02 226,484 -0.06(-0.22%)
Mar 29, 2012 24.90 25.12 24.77 25.08 186,184 +0.02(+0.08%)
Mar 28, 2012 25.33 25.45 24.92 25.05 404,176 -0.34(-1.34%)
Mar 27, 2012 25.55 25.62 25.36 25.39 259,430 -0.20(-0.78%)
Mar 26, 2012 25.50 25.74 25.48 25.59 355,248 +0.24(+0.95%)
Mar 23, 2012 25.16 25.39 25.10 25.36 198,764 +0.15(+0.58%)
Mar 22, 2012 25.36 25.36 25.00 25.21 174,442 -0.15(-0.57%)
Mar 21, 2012 25.37 25.49 25.23 25.36 233,106 -0.02(-0.10%)
Mar 20, 2012 25.27 25.55 25.27 25.38 157,834 -0.05(-0.22%)
Mar 19, 2012 25.34 25.59 25.25 25.43 194,582 -0.05(-0.18%)
Mar 16, 2012 25.49 25.59 25.42 25.48 426,252 -0.03(-0.12%)
Mar 15, 2012 25.51 25.57 25.22 25.51 200,598 -0.05(-0.20%)
Mar 14, 2012 25.93 25.99 25.52 25.56 343,706 -0.43(-1.65%)
Mar 13, 2012 26.03 26.03 25.68 25.99 254,104 +0.10(+0.39%)
Mar 12, 2012 25.70 26.00 25.68 25.89 222,768 +0.09(+0.37%)
Mar 09, 2012 25.58 26.00 25.57 25.80 263,474 +0.13(+0.51%)
Mar 08, 2012 25.71 25.72 25.44 25.67 266,728 +0.05(+0.20%)
Mar 07, 2012 25.58 25.68 25.37 25.61 321,994 -0.19(-0.76%)
Mar 06, 2012 25.84 25.92 25.64 25.81 762,056 -0.16(-0.62%)
Mar 05, 2012 25.43 25.97 25.27 25.97 352,634 +0.42(+1.64%)
Mar 02, 2012 25.74 25.87 25.25 25.55 501,506 -0.22(-0.85%)
Mar 01, 2012 25.75 25.98 25.40 25.77 861,602 -0.23(-0.88%)
Feb 29, 2012 27.20 27.20 25.95 26.00 675,576 -0.34(-1.31%)
Feb 28, 2012 26.83 26.95 26.20 26.34 319,510 -0.63(-2.34%)
Feb 27, 2012 27.08 27.25 26.86 26.98 143,040 -0.19(-0.70%)
Feb 24, 2012 27.31 27.39 27.07 27.17 102,966 -0.14(-0.53%)
Feb 23, 2012 27.09 27.36 27.05 27.31 185,310 +0.26(+0.98%)
Feb 22, 2012 27.11 27.24 27.01 27.05 138,932 -0.16(-0.57%)
Feb 21, 2012 27.26 27.42 27.12 27.20 125,796 -0.13(-0.48%)
Feb 17, 2012 27.33 27.58 27.27 27.33 198,350 +0.03(+0.13%)
Feb 16, 2012 26.79 27.39 26.79 27.30 228,808 +0.47(+1.75%)
Feb 15, 2012 27.05 27.25 26.74 26.83 168,988 -0.25(-0.92%)
Feb 14, 2012 27.11 27.21 26.95 27.08 117,718 -0.13(-0.48%)
Feb 13, 2012 27.24 27.34 27.04 27.20 170,314 +0.19(+0.72%)
Feb 10, 2012 27.16 27.33 27.00 27.01 168,546 -0.40(-1.46%)
Feb 09, 2012 27.67 27.67 27.39 27.41 97,078 -0.24(-0.87%)
Feb 08, 2012 27.68 27.82 27.36 27.65 217,512 -0.05(-0.18%)
Feb 07, 2012 27.55 27.87 27.55 27.70 143,144 +0.02(+0.05%)
Feb 06, 2012 27.83 27.84 27.58 27.68 129,258 -0.27(-0.97%)
Feb 03, 2012 27.78 28.08 27.78 27.95 359,580 +0.43(+1.58%)
Feb 02, 2012 27.38 27.58 27.34 27.52 277,884 +0.09(+0.33%)
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.