South Jersey Industries (NY: SJI )

25.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 28.51 28.90 28.39 28.54 233,344 +0.10(+0.33%)
Nov 26, 2014 28.33 28.45 28.45 28.45 505,600 +0.14(+0.49%)
Nov 25, 2014 28.52 28.57 28.14 28.30 298,780 -0.24(-0.86%)
Nov 24, 2014 28.83 29.02 28.55 28.55 209,028 -0.34(-1.16%)
Nov 21, 2014 28.64 28.99 28.20 28.89 425,594 +0.56(+1.96%)
Nov 20, 2014 28.23 28.36 28.08 28.33 136,848 +0.08(+0.27%)
Nov 19, 2014 28.25 28.38 28.11 28.25 191,778 -0.02(-0.07%)
Nov 18, 2014 28.39 28.42 28.14 28.27 191,968 +0.04(+0.12%)
Nov 17, 2014 28.21 28.50 28.09 28.24 194,572 -0.06(-0.21%)
Nov 14, 2014 28.61 28.71 28.27 28.30 161,410 -0.30(-1.03%)
Nov 13, 2014 29.03 29.14 28.53 28.59 182,362 -0.44(-1.50%)
Nov 12, 2014 29.00 29.08 28.68 29.03 284,726 -0.07(-0.24%)
Nov 11, 2014 29.00 29.13 28.87 29.10 304,152 +0.11(+0.38%)
Nov 10, 2014 29.08 29.50 28.75 28.99 370,688 -0.24(-0.82%)
Nov 07, 2014 29.58 29.58 29.04 29.23 276,932 -0.26(-0.88%)
Nov 06, 2014 29.71 29.77 29.30 29.49 270,370 -0.33(-1.09%)
Nov 05, 2014 29.74 29.84 29.42 29.82 294,196 +0.25(+0.83%)
Nov 04, 2014 29.68 29.87 29.49 29.57 240,770 -0.11(-0.37%)
Nov 03, 2014 29.38 29.70 29.31 29.68 365,684 +0.36(+1.23%)
Oct 31, 2014 29.50 29.50 29.19 29.32 317,304 +0.06(+0.21%)
Oct 30, 2014 28.59 29.29 28.55 29.26 279,766 +0.51(+1.77%)
Oct 29, 2014 28.79 29.00 28.45 28.75 274,780 -0.12(-0.43%)
Oct 28, 2014 28.39 28.88 28.18 28.88 447,134 +0.61(+2.18%)
Oct 27, 2014 28.61 28.64 28.14 28.26 639,118 -0.38(-1.34%)
Oct 24, 2014 28.78 28.78 28.58 28.64 234,192 -0.05(-0.16%)
Oct 23, 2014 28.76 28.92 28.59 28.69 207,288 +0.17(+0.60%)
Oct 22, 2014 28.50 28.86 28.49 28.52 208,836 +0.07(+0.26%)
Oct 21, 2014 27.95 28.46 27.88 28.45 426,570 +0.57(+2.03%)
Oct 20, 2014 27.61 27.73 27.54 27.88 428,020 +0.22(+0.81%)
Oct 17, 2014 28.00 28.00 27.47 27.66 523,308 -0.12(-0.43%)
Oct 16, 2014 27.53 27.88 27.33 27.77 536,776 +0.04(+0.13%)
Oct 15, 2014 27.62 27.92 27.36 27.74 490,534 -0.09(-0.32%)
Oct 14, 2014 27.84 27.97 27.57 27.83 505,836 +0.21(+0.78%)
Oct 13, 2014 27.54 27.85 27.32 27.61 317,042 +0.11(+0.42%)
Oct 10, 2014 27.04 27.89 27.04 27.50 379,816 +0.44(+1.63%)
Oct 09, 2014 27.48 27.58 27.05 27.06 405,766 -0.42(-1.51%)
Oct 08, 2014 26.80 27.49 26.64 27.48 253,076 +0.66(+2.46%)
Oct 07, 2014 26.79 27.09 26.70 26.82 272,546 -0.05(-0.19%)
Oct 06, 2014 26.89 27.00 26.66 26.86 183,382 -0.02(-0.09%)
Oct 03, 2014 26.95 27.05 26.58 26.89 204,794 +0.17(+0.66%)
Oct 02, 2014 26.70 26.94 26.61 26.71 328,560 +0.12(+0.47%)
Oct 01, 2014 26.61 26.93 26.50 26.59 337,770 -0.09(-0.34%)
Sep 30, 2014 26.59 26.88 26.46 26.68 523,966 +0.09(+0.34%)
Sep 29, 2014 26.24 26.64 26.24 26.59 217,102 +0.09(+0.32%)
Sep 26, 2014 26.44 26.64 26.20 26.50 267,496 +0.08(+0.30%)
Sep 25, 2014 26.49 26.58 26.27 26.42 274,478 -0.11(-0.40%)
Sep 24, 2014 26.50 26.70 26.33 26.53 301,744 +0.16(+0.61%)
Sep 23, 2014 26.92 26.93 26.36 26.37 310,948 -0.59(-2.19%)
Sep 22, 2014 27.20 27.26 26.96 26.96 407,064 -0.29(-1.05%)
Sep 19, 2014 27.15 27.39 27.14 27.25 416,608 +0.03(+0.09%)
Sep 18, 2014 27.36 27.48 27.02 27.22 297,590 -0.12(-0.46%)
Sep 17, 2014 27.67 27.67 27.31 27.34 236,250 -0.34(-1.21%)
Sep 16, 2014 27.50 27.81 27.50 27.68 208,772 +0.11(+0.40%)
Sep 15, 2014 27.66 27.67 27.39 27.57 243,368 -0.01(-0.05%)
Sep 12, 2014 28.07 28.17 27.42 27.58 291,882 -0.52(-1.85%)
Sep 11, 2014 27.99 28.17 27.86 28.11 347,396 +0.06(+0.21%)
Sep 10, 2014 28.32 28.34 27.95 28.05 333,740 -0.35(-1.23%)
Sep 09, 2014 28.55 28.64 28.20 28.39 355,398 -0.16(-0.58%)
Sep 08, 2014 28.75 28.75 28.36 28.56 402,698 -0.33(-1.13%)
Sep 05, 2014 28.61 28.89 28.61 28.89 233,072 +0.22(+0.77%)
Sep 04, 2014 28.73 28.75 28.64 28.67 125,492 -0.01(-0.03%)
Sep 03, 2014 28.83 28.95 28.61 28.67 229,526 -0.11(-0.38%)
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.