South Jersey Industries (NY: SJI )

22.45 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.20 29.73 29.17 29.21 342,082 -0.10(-0.32%)
May 30, 2013 29.37 29.84 29.23 29.30 157,142 +0.07(+0.26%)
May 29, 2013 29.45 29.45 28.91 29.23 159,336 -0.38(-1.27%)
May 28, 2013 29.80 30.20 29.36 29.61 176,500 +0.07(+0.25%)
May 24, 2013 29.59 29.64 29.11 29.53 138,598 -0.10(-0.34%)
May 23, 2013 30.03 30.17 29.45 29.63 144,364 -0.57(-1.89%)
May 22, 2013 30.55 30.89 30.00 30.20 231,370 -0.36(-1.18%)
May 21, 2013 30.52 30.62 30.20 30.56 153,270 -0.04(-0.11%)
May 20, 2013 30.23 30.72 30.16 30.59 184,232 +0.30(+0.99%)
May 17, 2013 30.06 30.33 29.95 30.30 304,168 +0.35(+1.17%)
May 16, 2013 29.82 30.14 29.68 29.95 162,396 +0.06(+0.18%)
May 15, 2013 29.57 30.13 29.50 29.89 154,394 +0.45(+1.55%)
May 13, 2013 29.54 29.64 29.28 29.43 165,350 -0.18(-0.61%)
May 10, 2013 29.54 29.68 29.30 29.61 161,302 +0.20(+0.68%)
May 09, 2013 30.04 30.15 29.38 29.42 151,716 -0.62(-2.06%)
May 08, 2013 30.02 30.17 29.84 30.04 150,946 +0.00(+0.00%)
May 07, 2013 29.71 30.04 29.65 30.04 211,872 +0.33(+1.11%)
May 06, 2013 30.04 30.20 29.59 29.70 222,592 -0.19(-0.64%)
May 03, 2013 30.40 30.27 29.85 29.89 288,618 -0.13(-0.43%)
May 02, 2013 30.12 30.25 29.89 30.02 169,568 +0.12(+0.40%)
May 01, 2013 30.84 30.84 29.89 29.91 333,926 -0.94(-3.06%)
Apr 30, 2013 30.50 30.86 30.27 30.85 241,926 +0.45(+1.48%)
Apr 29, 2013 30.14 30.49 30.11 30.40 128,176 +0.40(+1.32%)
Apr 26, 2013 30.39 30.60 29.93 30.00 253,874 -0.37(-1.22%)
Apr 25, 2013 30.20 30.45 30.20 30.38 252,406 +0.20(+0.65%)
Apr 24, 2013 30.10 30.25 29.87 30.18 200,354 +0.11(+0.38%)
Apr 23, 2013 30.25 30.37 29.77 30.07 412,990 -0.07(-0.23%)
Apr 22, 2013 30.25 30.25 29.69 30.14 320,832 -0.19(-0.63%)
Apr 19, 2013 29.55 30.34 29.48 30.33 309,380 +0.75(+2.54%)
Apr 18, 2013 29.49 29.61 29.32 29.58 194,720 +0.20(+0.68%)
Apr 17, 2013 29.29 29.51 29.11 29.38 369,558 -0.02(-0.07%)
Apr 16, 2013 28.98 29.49 28.61 29.39 331,696 +0.68(+2.37%)
Apr 15, 2013 29.11 29.28 28.71 28.71 440,538 -0.45(-1.54%)
Apr 12, 2013 29.05 29.21 28.91 29.17 264,694 +0.04(+0.12%)
Apr 11, 2013 28.87 29.16 28.78 29.13 278,456 +0.31(+1.09%)
Apr 10, 2013 28.45 28.97 28.35 28.82 246,500 +0.48(+1.68%)
Apr 09, 2013 28.09 28.54 28.00 28.34 368,388 +0.27(+0.98%)
Apr 08, 2013 27.61 28.09 27.54 28.07 179,606 +0.47(+1.68%)
Apr 05, 2013 27.20 27.61 27.20 27.60 146,052 +0.01(+0.04%)
Apr 04, 2013 27.16 27.61 27.05 27.59 162,376 +0.44(+1.62%)
Apr 03, 2013 27.46 27.54 27.08 27.15 200,280 -0.18(-0.66%)
Apr 02, 2013 27.75 27.79 27.17 27.33 211,614 -0.26(-0.94%)
Apr 01, 2013 27.81 27.81 27.25 27.59 245,824 -0.21(-0.74%)
Mar 28, 2013 27.67 27.89 27.51 27.80 218,004 +0.21(+0.74%)
Mar 27, 2013 27.64 27.70 27.45 27.59 203,808 -0.12(-0.43%)
Mar 26, 2013 27.42 27.73 27.38 27.71 145,782 +0.38(+1.39%)
Mar 25, 2013 27.51 27.70 27.21 27.33 121,770 -0.20(-0.71%)
Mar 22, 2013 27.48 27.69 27.45 27.52 120,114 +0.15(+0.53%)
Mar 21, 2013 27.40 27.56 27.31 27.38 163,800 -0.16(-0.56%)
Mar 20, 2013 27.36 27.55 27.35 27.54 101,124 +0.22(+0.81%)
Mar 19, 2013 27.29 27.36 27.06 27.32 198,722 +0.02(+0.09%)
Mar 18, 2013 27.55 27.55 27.18 27.29 198,408 -0.31(-1.12%)
Mar 15, 2013 27.82 28.00 27.60 27.60 597,078 -0.20(-0.70%)
Mar 14, 2013 27.75 27.80 27.64 27.80 210,234 +0.07(+0.25%)
Mar 13, 2013 27.66 27.86 27.61 27.73 215,174 +0.02(+0.07%)
Mar 12, 2013 27.86 27.92 27.63 27.70 212,112 -0.20(-0.72%)
Mar 11, 2013 27.55 27.98 27.55 27.91 204,396 +0.27(+0.96%)
Mar 08, 2013 27.64 27.67 27.35 27.64 188,244 +0.10(+0.38%)
Mar 07, 2013 27.58 27.64 27.38 27.54 95,940 -0.23(-0.85%)
Mar 06, 2013 27.92 27.98 27.64 27.77 103,918 -0.12(-0.45%)
Mar 05, 2013 27.84 28.11 27.82 27.89 134,104 +0.11(+0.41%)
Mar 04, 2013 27.78 27.87 27.57 27.78 174,468 +0.01(+0.02%)
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.