South Jersey Industries (NY: SJI )

22.60 USD +0.15 (+0.67%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.04 29.14 28.78 28.88 200,462 -0.21(-0.72%)
Aug 29, 2013 28.91 29.20 28.91 29.09 92,618 +0.07(+0.24%)
Aug 28, 2013 28.93 29.25 28.93 29.02 146,974 +0.02(+0.09%)
Aug 27, 2013 28.89 29.39 28.89 29.00 169,778 -0.26(-0.89%)
Aug 26, 2013 29.50 29.67 29.17 29.25 118,646 -0.29(-0.96%)
Aug 23, 2013 28.99 29.58 28.99 29.54 112,044 +0.54(+1.86%)
Aug 22, 2013 28.95 29.35 28.72 29.00 146,744 +0.17(+0.57%)
Aug 21, 2013 28.76 29.02 28.54 28.83 101,236 -0.12(-0.43%)
Aug 20, 2013 28.70 29.30 28.70 28.96 95,272 +0.26(+0.92%)
Aug 19, 2013 28.78 29.01 28.63 28.70 134,532 -0.17(-0.59%)
Aug 16, 2013 28.95 28.97 28.68 28.86 199,206 -0.25(-0.84%)
Aug 15, 2013 29.57 29.58 29.07 29.11 181,246 -0.77(-2.59%)
Aug 14, 2013 30.15 30.17 29.74 29.89 165,814 -0.36(-1.19%)
Aug 13, 2013 30.58 30.66 30.07 30.25 102,696 -0.27(-0.90%)
Aug 12, 2013 30.06 30.57 30.06 30.52 138,596 +0.34(+1.11%)
Aug 09, 2013 30.31 30.49 30.05 30.18 115,578 -0.25(-0.81%)
Aug 08, 2013 30.56 30.58 30.15 30.43 95,442 -0.07(-0.23%)
Aug 07, 2013 30.39 30.60 30.36 30.50 80,540 -0.02(-0.07%)
Aug 06, 2013 30.58 30.66 30.43 30.52 109,402 -0.18(-0.57%)
Aug 05, 2013 30.60 30.82 30.54 30.70 111,896 -0.02(-0.07%)
Aug 02, 2013 30.77 30.96 30.55 30.71 109,938 -0.16(-0.52%)
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.