South Jersey Industries (NY: SJI )

26.06 USD +0.14 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.72 26.72 26.37 26.43 222,918 -0.21(-0.79%)
Jul 30, 2012 26.52 26.74 26.47 26.64 224,194 +0.13(+0.49%)
Jul 27, 2012 26.20 26.56 26.17 26.51 338,084 +0.42(+1.61%)
Jul 26, 2012 26.14 26.21 25.98 26.09 168,454 +0.21(+0.81%)
Jul 25, 2012 26.18 26.18 25.75 25.88 166,872 -0.12(-0.48%)
Jul 24, 2012 26.32 26.36 25.77 26.00 281,526 -0.19(-0.73%)
Jul 23, 2012 26.02 26.30 26.01 26.20 213,632 -0.24(-0.91%)
Jul 20, 2012 26.20 26.58 26.15 26.43 304,804 +0.10(+0.40%)
Jul 19, 2012 26.45 26.45 26.14 26.33 172,498 -0.04(-0.15%)
Jul 18, 2012 26.45 26.58 26.32 26.37 272,748 -0.14(-0.55%)
Jul 17, 2012 26.55 26.67 26.21 26.51 168,732 +0.00(+0.00%)
Jul 16, 2012 26.52 26.67 26.38 26.51 176,732 -0.09(-0.32%)
Jul 13, 2012 26.39 26.76 26.39 26.60 154,078 +0.30(+1.12%)
Jul 12, 2012 26.35 26.42 26.18 26.30 173,266 -0.10(-0.38%)
Jul 11, 2012 26.39 26.53 26.27 26.41 160,014 +0.07(+0.27%)
Jul 10, 2012 26.42 26.56 26.24 26.33 162,068 +0.07(+0.29%)
Jul 09, 2012 26.42 26.42 26.06 26.26 298,898 -0.14(-0.53%)
Jul 06, 2012 26.26 26.50 26.23 26.40 710,710 -0.10(-0.38%)
Jul 05, 2012 26.49 26.53 26.33 26.50 269,738 +0.04(+0.15%)
Jul 03, 2012 26.09 26.46 25.96 26.46 275,230 +0.46(+1.77%)
Jul 02, 2012 25.48 26.04 25.46 26.00 372,432 +0.51(+2.02%)
Jun 29, 2012 25.95 25.95 25.36 25.49 334,744 -0.00(-0.02%)
Jun 28, 2012 25.14 25.51 25.00 25.49 437,752 +0.19(+0.77%)
Jun 27, 2012 25.20 25.45 25.20 25.30 179,262 +0.17(+0.68%)
Jun 26, 2012 25.12 25.31 25.01 25.12 240,182 +0.06(+0.24%)
Jun 25, 2012 24.95 25.14 24.89 25.07 239,650 -0.14(-0.54%)
Jun 22, 2012 24.92 25.25 24.86 25.20 559,200 +0.34(+1.35%)
Jun 21, 2012 25.11 25.14 24.85 24.86 278,362 -0.19(-0.76%)
Jun 20, 2012 25.36 25.41 25.01 25.05 201,526 -0.37(-1.44%)
Jun 19, 2012 25.32 25.64 25.24 25.42 285,738 +0.15(+0.57%)
Jun 18, 2012 25.25 25.52 25.25 25.27 185,320 -0.08(-0.32%)
Jun 15, 2012 25.46 25.70 25.32 25.36 413,330 -0.05(-0.22%)
Jun 14, 2012 25.16 25.42 25.13 25.41 218,164 +0.33(+1.34%)
Jun 13, 2012 25.14 25.42 24.95 25.08 196,254 -0.01(-0.06%)
Jun 12, 2012 25.21 25.28 24.89 25.09 287,756 +0.01(+0.02%)
Jun 11, 2012 25.41 25.52 25.07 25.08 348,372 -0.17(-0.65%)
Jun 08, 2012 25.03 25.33 24.96 25.25 640,808 +0.16(+0.62%)
Jun 07, 2012 25.18 25.25 25.02 25.09 674,406 -0.04(-0.18%)
Jun 06, 2012 24.80 25.21 24.66 25.14 457,988 +0.52(+2.11%)
Jun 05, 2012 24.39 24.74 24.33 24.62 361,880 +0.20(+0.80%)
Jun 04, 2012 24.51 24.51 24.31 24.42 541,960 +0.05(+0.21%)
Jun 01, 2012 23.80 24.52 23.73 24.38 564,070 +0.17(+0.70%)
May 31, 2012 23.88 24.33 23.77 24.20 455,674 +0.41(+1.70%)
May 30, 2012 23.84 23.98 23.75 23.80 190,586 -0.18(-0.75%)
May 29, 2012 23.90 23.99 23.71 23.98 138,606 +0.23(+0.99%)
May 25, 2012 23.74 23.80 23.62 23.75 226,440 +0.08(+0.32%)
May 24, 2012 23.51 23.71 23.38 23.67 144,564 +0.22(+0.92%)
May 23, 2012 23.65 23.77 23.26 23.45 233,234 -0.28(-1.16%)
May 22, 2012 23.81 23.85 23.61 23.73 233,780 -0.02(-0.11%)
May 21, 2012 23.84 23.84 23.61 23.75 226,696 +0.08(+0.36%)
May 18, 2012 23.75 23.91 23.62 23.67 224,518 -0.09(-0.40%)
May 17, 2012 23.92 23.93 23.73 23.76 255,406 -0.06(-0.25%)
May 16, 2012 23.82 23.92 23.75 23.83 249,694 +0.12(+0.51%)
May 15, 2012 23.62 23.75 23.55 23.70 178,334 +0.05(+0.23%)
May 14, 2012 23.76 23.87 23.60 23.65 201,850 -0.30(-1.23%)
May 11, 2012 23.95 24.04 23.87 23.95 217,096 -0.11(-0.46%)
May 10, 2012 24.09 24.20 23.89 24.05 158,266 +0.16(+0.67%)
May 09, 2012 23.68 24.00 23.61 23.89 222,390 +0.02(+0.06%)
May 08, 2012 23.66 23.93 23.51 23.88 278,292 +0.16(+0.70%)
May 07, 2012 23.95 24.02 23.58 23.71 270,988 -0.27(-1.11%)
May 04, 2012 24.14 24.14 23.92 23.98 213,510 -0.24(-0.99%)
May 03, 2012 24.28 24.41 24.11 24.22 250,654 -0.12(-0.51%)
May 02, 2012 24.48 24.51 24.17 24.34 292,772 -0.28(-1.12%)
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.