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 (%)
Jun 30, 2010 21.48 21.91 21.38 21.48 4,946 -0.12(-0.58%)
Jun 29, 2010 21.70 21.88 21.47 21.61 286,290 -0.28(-1.30%)
Jun 25, 2010 21.89 22.05 21.44 21.89 423,136 +0.29(+1.37%)
Jun 24, 2010 21.59 21.90 21.58 21.59 320,600 -0.25(-1.14%)
Jun 23, 2010 22.48 22.48 21.83 21.84 649,800 -0.66(-2.91%)
Jun 22, 2010 22.50 23.11 22.38 22.50 1,528 -0.34(-1.51%)
Jun 21, 2010 22.99 23.09 22.73 22.84 305,810 +0.08(+0.35%)
Jun 18, 2010 22.76 22.80 22.47 22.76 457,308 +0.26(+1.18%)
Jun 17, 2010 22.50 22.54 22.13 22.50 296 +0.30(+1.33%)
Jun 16, 2010 21.80 22.29 21.57 22.20 258,916 +0.38(+1.76%)
Jun 15, 2010 21.82 21.88 21.55 21.82 2,656 +0.18(+0.86%)
Jun 14, 2010 21.72 21.89 21.55 21.64 145,292 +0.08(+0.37%)
Jun 11, 2010 21.32 21.57 21.25 21.55 199,912 +0.02(+0.09%)
Jun 10, 2010 21.54 21.55 21.25 21.54 2,466 +0.41(+1.96%)
Jun 09, 2010 21.48 21.55 21.01 21.12 296,814 -0.13(-0.64%)
Jun 08, 2010 21.36 21.37 20.98 21.25 291,690 -0.07(-0.30%)
Jun 07, 2010 21.49 21.72 21.30 21.32 398,540 -0.04(-0.16%)
Jun 04, 2010 21.36 22.15 21.31 21.36 422,248 -1.00(-4.47%)
Jun 03, 2010 22.36 22.39 22.00 22.36 269,206 +0.30(+1.36%)
Jun 02, 2010 22.05 22.08 21.53 22.05 423,584 +0.49(+2.27%)
Jun 01, 2010 21.57 22.07 21.57 21.57 2,154 -0.38(-1.73%)
May 28, 2010 21.95 22.36 21.95 21.95 330,358 -0.44(-1.99%)
May 27, 2010 22.42 22.82 21.99 22.39 309,316 +0.38(+1.73%)
May 26, 2010 22.01 22.17 21.58 22.01 2,160 +0.54(+2.49%)
May 25, 2010 21.36 21.51 21.04 21.48 391,750 -0.27(-1.26%)
May 24, 2010 21.96 22.08 21.49 21.75 378,726 -0.20(-0.89%)
May 21, 2010 21.62 22.23 21.44 21.95 765,216 +0.19(+0.87%)
May 20, 2010 21.75 22.14 21.71 21.75 549,368 -0.82(-3.61%)
May 19, 2010 22.57 22.77 22.39 22.57 378,404 -0.02(-0.09%)
May 18, 2010 22.79 22.92 22.42 22.59 388,450 +0.01(+0.04%)
May 17, 2010 22.58 22.77 22.17 22.58 332,826 +0.10(+0.47%)
May 14, 2010 22.48 22.58 22.28 22.48 214,394 -0.08(-0.38%)
May 13, 2010 22.27 22.67 22.25 22.56 305,056 +0.12(+0.53%)
May 12, 2010 22.08 22.64 21.93 22.44 342,032 +0.40(+1.79%)
May 11, 2010 21.87 22.24 21.82 22.05 200,280 +0.49(+2.27%)
May 10, 2010 21.11 21.61 21.08 21.55 430,090 +0.68(+3.26%)
May 07, 2010 21.59 21.77 20.70 20.88 677,004 -0.69(-3.20%)
May 06, 2010 21.83 22.00 20.58 21.57 430,402 -0.43(-1.95%)
May 05, 2010 22.38 22.38 21.84 22.00 363,594 -0.48(-2.16%)
May 04, 2010 22.71 22.71 22.27 22.48 357,820 -0.38(-1.64%)
May 03, 2010 22.64 22.91 22.37 22.86 483,410 +0.30(+1.33%)
Apr 30, 2010 22.75 23.00 22.52 22.55 254,520 -0.12(-0.55%)
Apr 29, 2010 22.55 22.70 22.33 22.68 237,344 +0.23(+1.05%)
Apr 28, 2010 22.40 22.48 22.05 22.45 187,762 +0.21(+0.94%)
Apr 27, 2010 22.30 22.46 22.19 22.24 433,602 -0.19(-0.85%)
Apr 26, 2010 22.74 22.78 22.41 22.42 236,140 -0.18(-0.77%)
Apr 23, 2010 22.34 22.70 22.09 22.60 343,662 +0.38(+1.71%)
Apr 22, 2010 21.79 22.26 21.78 22.22 284,084 +0.33(+1.51%)
Apr 21, 2010 21.58 21.92 21.58 21.89 279,372 +0.27(+1.25%)
Apr 20, 2010 21.27 21.64 21.27 21.62 189,420 +0.36(+1.69%)
Apr 19, 2010 21.11 21.29 20.99 21.26 302,728 +0.09(+0.40%)
Apr 16, 2010 21.25 21.28 21.14 21.17 234,424 -0.06(-0.28%)
Apr 15, 2010 21.21 21.27 21.11 21.24 115,398 +0.02(+0.09%)
Apr 14, 2010 21.24 21.24 21.01 21.21 206,902 +0.01(+0.02%)
Apr 13, 2010 21.32 21.35 21.20 21.21 124,880 -0.18(-0.82%)
Apr 12, 2010 21.49 21.49 21.33 21.39 153,674 -0.07(-0.30%)
Apr 09, 2010 21.33 21.45 21.07 21.45 107,338 +0.17(+0.80%)
Apr 08, 2010 21.61 21.61 21.26 21.28 157,130 -0.32(-1.48%)
Apr 07, 2010 21.68 21.77 21.55 21.60 183,956 -0.17(-0.78%)
Apr 06, 2010 21.52 21.83 21.50 21.77 257,226 +0.21(+0.97%)
Apr 05, 2010 21.20 21.56 21.14 21.56 278,080 +0.44(+2.11%)
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.