South Jersey Industries (NY: SJI )

25.75 USD +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.33 26.52 26.19 26.39 291,960 -0.04(-0.15%)
May 28, 2015 26.24 26.45 26.09 26.43 227,025 +0.16(+0.61%)
May 27, 2015 26.29 26.36 26.07 26.27 282,334 -0.04(-0.15%)
May 26, 2015 26.34 26.44 26.15 26.31 311,517 -0.06(-0.23%)
May 22, 2015 26.50 26.37 26.37 26.37 218,200 -0.20(-0.75%)
May 21, 2015 26.71 26.77 26.51 26.57 186,432 -0.18(-0.67%)
May 20, 2015 26.64 26.87 26.60 26.75 203,310 +0.07(+0.26%)
May 19, 2015 26.72 26.88 26.39 26.68 248,254 -0.13(-0.48%)
May 18, 2015 26.57 26.86 26.50 26.81 210,000 +0.10(+0.37%)
May 15, 2015 26.41 26.81 26.27 26.71 213,114 +0.34(+1.29%)
May 14, 2015 26.14 26.41 25.89 26.37 381,172 +0.42(+1.62%)
May 13, 2015 26.05 26.15 25.80 25.95 321,687 -0.06(-0.23%)
May 12, 2015 26.03 26.08 25.76 26.01 218,532 -0.05(-0.19%)
May 11, 2015 26.00 26.43 26.00 26.06 288,991 +0.14(+0.54%)
May 08, 2015 26.20 26.83 25.63 25.92 457,980 -0.16(-0.63%)
May 07, 2015 26.18 26.38 25.92 26.08 662,000 -0.07(-0.27%)
May 06, 2015 25.77 26.17 25.65 26.16 375,088 +0.52(+2.03%)
May 05, 2015 26.16 26.50 25.40 25.64 346,148 -0.54(-2.04%)
May 04, 2015 26.26 26.57 26.14 26.17 178,480 -0.02(-0.10%)
May 01, 2015 26.46 26.59 26.12 26.20 244,504 -0.18(-0.68%)
Apr 30, 2015 26.75 26.76 26.20 26.38 335,134 -0.57(-2.10%)
Apr 29, 2015 26.86 27.04 26.61 26.94 272,534 -0.10(-0.39%)
Apr 28, 2015 26.59 27.06 26.34 27.05 217,138 +0.46(+1.71%)
Apr 27, 2015 26.89 26.93 26.45 26.59 264,948 -0.26(-0.97%)
Apr 24, 2015 26.61 27.07 26.61 26.85 128,268 +0.21(+0.77%)
Apr 23, 2015 26.47 26.70 26.45 26.64 122,114 +0.20(+0.78%)
Apr 22, 2015 26.50 26.58 26.27 26.44 136,276 -0.08(-0.32%)
Apr 21, 2015 26.67 26.83 26.49 26.52 199,320 -0.12(-0.45%)
Apr 20, 2015 26.30 26.92 26.30 26.64 239,640 +0.38(+1.47%)
Apr 17, 2015 26.33 26.59 26.25 26.26 255,664 -0.24(-0.92%)
Apr 16, 2015 26.83 26.95 26.36 26.50 240,062 -0.33(-1.21%)
Apr 15, 2015 26.87 27.05 26.78 26.83 277,868 -0.01(-0.04%)
Apr 14, 2015 26.86 27.04 26.73 26.84 260,174 +0.08(+0.30%)
Apr 13, 2015 26.98 27.09 26.68 26.76 432,200 -0.15(-0.56%)
Apr 10, 2015 26.79 27.14 26.71 26.91 252,026 +0.29(+1.09%)
Apr 09, 2015 26.99 27.04 26.45 26.62 282,494 -0.46(-1.72%)
Apr 08, 2015 27.02 27.17 26.84 27.08 232,692 +0.00(+0.02%)
Apr 07, 2015 27.59 27.59 27.07 27.08 182,232 -0.45(-1.63%)
Apr 06, 2015 27.30 27.66 27.30 27.53 289,778 +0.19(+0.68%)
Apr 02, 2015 27.17 27.34 27.34 27.34 620,000 +0.23(+0.87%)
Apr 01, 2015 27.04 27.24 26.89 27.11 322,158 -0.03(-0.11%)
Mar 31, 2015 27.20 27.38 26.97 27.14 269,760 -0.11(-0.39%)
Mar 30, 2015 27.25 27.54 27.12 27.25 281,152 +0.15(+0.55%)
Mar 27, 2015 26.92 27.13 26.80 27.09 221,214 +0.17(+0.63%)
Mar 26, 2015 27.24 27.61 26.87 26.92 323,116 -0.38(-1.39%)
Mar 25, 2015 27.64 27.87 27.23 27.30 335,692 -0.18(-0.67%)
Mar 24, 2015 27.42 27.63 27.19 27.49 364,228 +0.00(+0.02%)
Mar 23, 2015 27.79 27.86 27.46 27.49 322,136 -0.30(-1.10%)
Mar 20, 2015 27.70 27.91 27.43 27.79 1,003,426 +0.26(+0.94%)
Mar 19, 2015 27.57 28.04 27.47 27.53 565,558 -0.14(-0.49%)
Mar 18, 2015 27.14 27.93 26.99 27.67 480,058 +0.55(+2.03%)
Mar 17, 2015 26.93 27.16 26.76 27.11 298,974 +0.17(+0.65%)
Mar 16, 2015 26.93 27.36 26.88 26.94 311,396 +0.17(+0.64%)
Mar 13, 2015 26.92 26.92 26.21 26.77 306,366 -0.11(-0.39%)
Mar 12, 2015 26.55 26.91 26.41 26.88 368,698 +0.52(+1.97%)
Mar 11, 2015 26.49 26.69 26.20 26.36 317,946 -0.12(-0.47%)
Mar 10, 2015 26.28 26.61 26.12 26.48 378,906 +0.20(+0.76%)
Mar 09, 2015 26.39 26.63 26.21 26.28 324,182 +0.11(+0.40%)
Mar 06, 2015 26.91 27.00 26.02 26.17 358,800 -1.17(-4.26%)
Mar 05, 2015 27.44 27.57 27.29 27.34 311,492 -0.00(-0.02%)
Mar 04, 2015 27.98 28.00 27.21 27.34 305,782 -0.65(-2.32%)
Mar 03, 2015 27.84 28.09 27.57 28.00 427,338 +0.05(+0.18%)
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.