South Jersey Industries (NY: SJI )

26.14 USD -1.32 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.30 27.54 27.05 27.44 339,160 +0.36(+1.33%)
Jan 30, 2012 27.30 27.33 27.05 27.08 216,452 -0.43(-1.56%)
Jan 27, 2012 27.54 27.67 27.36 27.51 194,848 -0.12(-0.45%)
Jan 26, 2012 27.36 27.66 27.27 27.64 351,504 +0.37(+1.34%)
Jan 25, 2012 27.30 27.42 27.14 27.27 306,228 -0.09(-0.31%)
Jan 24, 2012 27.38 27.46 27.27 27.36 239,156 -0.19(-0.71%)
Jan 23, 2012 27.39 27.70 27.33 27.55 252,140 +0.18(+0.66%)
Jan 20, 2012 27.30 27.44 27.25 27.37 310,896 +0.16(+0.57%)
Jan 19, 2012 27.54 27.54 27.09 27.21 337,610 -0.29(-1.04%)
Jan 18, 2012 27.76 27.76 27.42 27.50 462,824 -0.27(-0.99%)
Jan 17, 2012 27.73 28.00 27.72 27.77 299,516 +0.17(+0.62%)
Jan 13, 2012 27.55 27.75 27.46 27.61 278,732 -0.22(-0.79%)
Jan 12, 2012 27.95 27.95 27.65 27.83 250,428 -0.10(-0.38%)
Jan 11, 2012 27.89 28.05 27.86 27.93 326,228 -0.11(-0.39%)
Jan 10, 2012 28.14 28.21 27.97 28.04 203,846 +0.23(+0.83%)
Jan 09, 2012 28.17 28.17 27.69 27.81 154,866 -0.20(-0.71%)
Jan 06, 2012 28.40 28.40 27.99 28.01 289,298 -0.30(-1.06%)
Jan 05, 2012 28.19 28.50 27.98 28.31 148,000 +0.02(+0.07%)
Jan 04, 2012 28.36 28.50 28.29 28.29 115,970 -0.11(-0.40%)
Dec 30, 2011 28.73 28.86 28.39 28.41 161,170 -0.32(-1.13%)
Dec 29, 2011 28.45 28.75 28.40 28.73 197,272 +0.43(+1.50%)
Dec 28, 2011 28.75 28.75 28.25 28.30 235,048 -0.41(-1.43%)
Dec 27, 2011 28.45 28.75 28.35 28.71 142,978 +0.27(+0.97%)
Dec 23, 2011 28.45 28.55 28.36 28.44 113,562 -0.02(-0.09%)
Dec 21, 2011 28.08 28.49 27.86 28.46 256,900 +0.38(+1.35%)
Dec 20, 2011 27.67 28.12 27.61 28.08 268,260 +0.90(+3.33%)
Dec 19, 2011 27.65 27.89 27.11 27.18 202,258 -0.28(-1.02%)
Dec 16, 2011 27.53 27.77 26.95 27.46 627,330 +0.13(+0.49%)
Dec 15, 2011 26.84 27.43 26.84 27.33 169,002 +0.59(+2.19%)
Dec 14, 2011 26.98 27.15 26.69 26.74 198,264 -0.43(-1.58%)
Dec 13, 2011 27.35 27.68 27.02 27.17 179,008 +0.05(+0.17%)
Dec 12, 2011 27.21 27.22 26.83 27.12 159,324 -0.26(-0.97%)
Dec 09, 2011 26.82 27.52 26.75 27.39 211,224 +0.72(+2.70%)
Dec 08, 2011 27.26 27.39 26.61 26.67 271,910 -0.73(-2.66%)
Dec 07, 2011 27.42 27.52 27.10 27.40 183,356 -0.24(-0.87%)
Dec 06, 2011 27.72 27.77 27.55 27.64 215,024 -0.02(-0.05%)
Dec 05, 2011 27.68 27.77 27.38 27.66 249,788 +0.23(+0.84%)
Dec 02, 2011 28.23 28.30 27.36 27.42 254,384 -0.57(-2.02%)
Dec 01, 2011 28.15 28.42 27.97 27.99 138,922 -0.10(-0.36%)
Nov 30, 2011 28.04 28.14 27.75 28.09 489,852 +0.91(+3.33%)
Nov 29, 2011 27.11 27.51 27.00 27.18 131,398 +0.21(+0.78%)
Nov 28, 2011 26.95 27.12 26.75 26.98 221,472 +0.77(+2.92%)
Nov 25, 2011 26.24 26.55 26.17 26.21 100,758 -0.06(-0.23%)
Nov 23, 2011 26.79 26.83 26.25 26.27 235,048 -0.61(-2.25%)
Nov 22, 2011 27.05 27.27 26.84 26.88 178,212 +0.02(+0.09%)
Nov 21, 2011 27.04 27.38 26.76 26.85 269,312 -0.54(-1.95%)
Nov 18, 2011 27.27 27.57 27.25 27.39 218,996 +0.10(+0.37%)
Nov 17, 2011 27.61 27.80 27.13 27.29 240,044 -0.26(-0.93%)
Nov 16, 2011 27.48 28.00 27.25 27.54 246,442 -0.07(-0.25%)
Nov 15, 2011 27.30 27.71 27.12 27.61 213,938 +0.24(+0.88%)
Nov 14, 2011 27.94 27.94 27.29 27.37 198,892 -0.63(-2.27%)
Nov 11, 2011 27.41 28.04 27.33 28.00 268,810 +0.85(+3.13%)
Nov 10, 2011 27.57 27.64 26.93 27.16 203,554 -0.04(-0.15%)
Nov 09, 2011 27.20 27.59 27.13 27.20 313,266 -0.64(-2.30%)
Nov 08, 2011 27.66 28.10 27.18 27.83 290,522 -0.44(-1.56%)
Nov 07, 2011 28.28 28.50 27.68 28.27 187,698 -0.15(-0.53%)
Nov 04, 2011 28.45 28.50 28.09 28.42 93,364 -0.15(-0.52%)
Nov 03, 2011 28.14 28.62 27.89 28.58 222,038 +0.84(+3.03%)
Nov 02, 2011 27.63 27.92 27.30 27.74 190,674 +0.83(+3.08%)
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.