South Jersey Industries (NY: SJI )

25.77 USD +0.32 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.62 27.98 27.98 27.98 518,800 +0.32(+1.16%)
Dec 30, 2013 27.80 27.86 27.53 27.66 240,470 -0.08(-0.29%)
Dec 27, 2013 27.67 27.76 27.39 27.74 243,626 +0.27(+1.00%)
Dec 26, 2013 27.52 27.59 27.43 27.46 235,242 -0.03(-0.11%)
Dec 24, 2013 27.41 27.67 27.40 27.50 128,804 +0.02(+0.05%)
Dec 23, 2013 27.76 27.86 27.42 27.48 254,336 -0.10(-0.38%)
Dec 20, 2013 27.26 27.79 27.21 27.58 663,658 +0.27(+1.01%)
Dec 19, 2013 27.51 27.62 27.15 27.31 293,942 -0.33(-1.18%)
Dec 18, 2013 27.34 27.73 27.17 27.64 340,860 +0.26(+0.93%)
Dec 17, 2013 27.55 27.56 27.38 27.38 216,842 -0.24(-0.87%)
Dec 16, 2013 27.50 27.80 27.38 27.62 480,288 +0.12(+0.44%)
Dec 13, 2013 27.67 27.70 27.38 27.50 321,528 -0.24(-0.87%)
Dec 12, 2013 27.69 27.98 27.52 27.74 237,936 +0.14(+0.51%)
Dec 11, 2013 27.62 27.74 27.41 27.60 258,692 -0.03(-0.11%)
Dec 10, 2013 27.74 27.82 27.54 27.63 299,848 -0.16(-0.56%)
Dec 09, 2013 28.06 28.07 27.67 27.79 164,408 -0.31(-1.10%)
Dec 06, 2013 27.75 28.14 27.51 28.09 215,658 +0.39(+1.43%)
Dec 05, 2013 27.55 27.82 27.42 27.70 185,644 +0.06(+0.22%)
Dec 04, 2013 27.83 27.93 27.37 27.64 238,226 -0.30(-1.06%)
Dec 03, 2013 27.90 28.20 27.79 27.93 175,034 -0.12(-0.45%)
Dec 02, 2013 28.43 28.43 27.92 28.06 250,100 -0.29(-1.02%)
Nov 29, 2013 28.62 28.73 28.32 28.35 136,130 -0.11(-0.39%)
Nov 27, 2013 28.16 28.46 28.02 28.46 302,476 +0.27(+0.98%)
Nov 26, 2013 28.05 28.21 27.70 28.18 262,280 +0.20(+0.71%)
Nov 25, 2013 28.05 28.25 27.80 27.99 195,422 -0.08(-0.30%)
Nov 22, 2013 28.12 28.37 27.96 28.07 140,898 -0.13(-0.48%)
Nov 21, 2013 27.89 28.25 27.73 28.20 164,272 +0.37(+1.33%)
Nov 20, 2013 28.17 28.20 27.65 27.83 261,602 -0.30(-1.07%)
Nov 19, 2013 28.26 28.28 27.99 28.14 208,416 -0.20(-0.72%)
Nov 18, 2013 28.33 28.37 28.13 28.34 206,878 +0.02(+0.07%)
Nov 15, 2013 28.39 28.39 28.02 28.32 254,266 -0.13(-0.47%)
Nov 14, 2013 28.43 28.54 28.25 28.45 288,026 -0.05(-0.18%)
Nov 13, 2013 28.51 28.57 28.18 28.50 242,520 -0.16(-0.54%)
Nov 12, 2013 29.25 29.45 28.41 28.66 292,740 -0.77(-2.62%)
Nov 11, 2013 29.42 29.61 29.21 29.43 156,344 -0.12(-0.41%)
Nov 08, 2013 29.38 29.67 29.01 29.55 251,244 +0.12(+0.42%)
Nov 07, 2013 30.07 30.18 29.26 29.42 198,882 -0.51(-1.69%)
Nov 06, 2013 30.00 30.16 29.84 29.93 104,904 +0.01(+0.03%)
Nov 05, 2013 29.74 30.10 29.74 29.92 159,844 +0.00(+0.02%)
Nov 04, 2013 29.80 30.00 29.45 29.92 213,634 +0.23(+0.77%)
Nov 01, 2013 29.71 29.90 29.35 29.68 299,934 -0.09(-0.30%)
Oct 31, 2013 30.37 30.59 29.76 29.77 222,270 -0.66(-2.15%)
Oct 30, 2013 30.42 30.50 30.25 30.43 262,484 +0.08(+0.26%)
Oct 29, 2013 30.20 30.44 30.05 30.35 165,596 +0.16(+0.53%)
Oct 28, 2013 29.95 30.20 29.75 30.19 273,086 +0.24(+0.80%)
Oct 25, 2013 29.89 29.95 29.70 29.95 134,626 +0.18(+0.60%)
Oct 24, 2013 29.75 29.88 29.48 29.77 127,528 +0.09(+0.29%)
Oct 23, 2013 29.33 29.73 29.33 29.68 197,206 +0.24(+0.83%)
Oct 22, 2013 29.50 29.76 29.26 29.44 269,634 -0.05(-0.15%)
Oct 21, 2013 29.77 29.79 29.37 29.49 169,096 -0.33(-1.12%)
Oct 18, 2013 29.80 29.92 29.49 29.82 242,956 +0.20(+0.68%)
Oct 17, 2013 28.86 29.66 28.86 29.62 207,436 +0.59(+2.01%)
Oct 16, 2013 28.68 29.11 28.56 29.04 190,014 +0.45(+1.56%)
Oct 15, 2013 28.77 28.95 28.49 28.59 251,662 -0.32(-1.11%)
Oct 14, 2013 28.74 28.92 28.32 28.91 180,224 -0.01(-0.05%)
Oct 11, 2013 28.39 28.94 28.39 28.92 243,692 +0.30(+1.05%)
Oct 10, 2013 28.57 28.90 28.29 28.62 164,414 +0.34(+1.20%)
Oct 09, 2013 28.47 28.77 28.25 28.29 232,806 -0.01(-0.05%)
Oct 08, 2013 28.09 28.50 28.09 28.30 159,334 +0.17(+0.60%)
Oct 07, 2013 28.39 28.52 28.05 28.13 228,278 -0.54(-1.87%)
Oct 04, 2013 28.52 28.76 28.48 28.67 65,942 +0.08(+0.26%)
Oct 03, 2013 29.21 29.21 28.39 28.59 136,750 -0.58(-2.01%)
Oct 02, 2013 29.27 29.27 28.82 29.17 175,280 -0.19(-0.63%)
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.