South Jersey Industries (NY: SJI )

25.10 USD -0.18 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.95 26.31 25.41 25.45 658,799 -0.77(-2.94%)
Feb 26, 2016 26.80 26.80 26.04 26.22 309,640 -0.56(-2.09%)
Feb 25, 2016 26.61 26.83 26.50 26.78 299,943 +0.20(+0.75%)
Feb 24, 2016 26.36 26.62 26.17 26.58 288,742 +0.10(+0.38%)
Feb 23, 2016 26.65 26.79 26.42 26.48 234,528 -0.24(-0.90%)
Feb 22, 2016 26.45 26.94 26.25 26.72 432,540 +0.37(+1.40%)
Feb 19, 2016 26.64 26.82 26.31 26.35 405,344 -0.34(-1.27%)
Feb 18, 2016 26.06 26.87 25.89 26.69 356,189 +0.63(+2.42%)
Feb 17, 2016 26.65 26.65 25.91 26.06 566,218 -0.58(-2.18%)
Feb 16, 2016 26.58 26.74 26.27 26.64 385,720 +0.19(+0.72%)
Feb 12, 2016 26.40 26.45 26.45 26.45 505,500 +0.11(+0.42%)
Feb 11, 2016 25.97 26.38 25.81 26.34 590,180 +0.16(+0.61%)
Feb 10, 2016 26.28 26.40 25.87 26.18 697,680 -0.01(-0.04%)
Feb 09, 2016 25.35 26.20 25.25 26.19 612,688 +0.64(+2.50%)
Feb 08, 2016 25.09 25.55 25.01 25.55 353,876 +0.28(+1.11%)
Feb 05, 2016 25.57 25.57 24.94 25.27 458,630 -0.07(-0.28%)
Feb 04, 2016 25.56 25.74 25.23 25.34 241,695 -0.22(-0.86%)
Feb 03, 2016 25.55 25.79 25.35 25.56 444,580 +0.10(+0.39%)
Feb 02, 2016 24.78 25.51 24.72 25.46 362,450 +0.51(+2.04%)
Feb 01, 2016 24.93 25.02 24.54 24.95 416,926 +0.09(+0.36%)
Jan 29, 2016 24.13 24.86 24.13 24.86 752,348 +0.88(+3.67%)
Jan 28, 2016 23.69 24.13 23.50 23.98 377,374 +0.40(+1.70%)
Jan 27, 2016 23.36 23.67 23.16 23.58 460,474 +0.14(+0.60%)
Jan 26, 2016 23.20 23.59 23.20 23.44 358,420 +0.34(+1.47%)
Jan 25, 2016 23.67 23.74 23.01 23.10 259,257 -0.69(-2.90%)
Jan 22, 2016 22.90 23.79 22.87 23.79 389,355 +1.04(+4.57%)
Jan 21, 2016 22.69 22.87 22.38 22.75 467,157 +0.06(+0.26%)
Jan 20, 2016 22.69 22.91 22.06 22.69 500,085 -0.25(-1.09%)
Jan 19, 2016 22.90 23.03 22.61 22.94 500,030 +0.25(+1.10%)
Jan 15, 2016 22.92 22.69 22.69 22.69 495,200 -0.72(-3.08%)
Jan 14, 2016 22.79 23.59 22.74 23.41 530,217 +0.78(+3.45%)
Jan 13, 2016 23.19 23.27 22.52 22.63 344,131 -0.56(-2.41%)
Jan 12, 2016 23.88 23.88 23.00 23.19 444,511 -0.52(-2.19%)
Jan 11, 2016 23.62 23.97 23.52 23.71 565,395 +0.17(+0.72%)
Jan 08, 2016 24.05 24.08 23.47 23.54 474,644 -0.35(-1.47%)
Jan 07, 2016 23.74 24.07 23.67 23.89 528,058 -0.14(-0.58%)
Jan 06, 2016 23.50 24.06 23.50 24.03 398,100 +0.29(+1.22%)
Jan 05, 2016 23.53 23.82 23.14 23.74 280,759 +0.22(+0.94%)
Jan 04, 2016 23.43 23.57 23.16 23.52 469,385 +0.00(+0.00%)
Dec 31, 2015 24.02 23.52 23.52 23.52 429,400 -0.51(-2.12%)
Dec 30, 2015 24.19 24.27 24.03 24.03 298,596 -0.21(-0.87%)
Dec 29, 2015 24.26 24.40 24.05 24.24 415,952 +0.28(+1.17%)
Dec 28, 2015 23.63 24.02 23.58 23.96 468,563 +0.13(+0.55%)
Dec 24, 2015 23.76 23.83 23.83 23.83 356,700 -0.14(-0.58%)
Dec 23, 2015 23.51 24.10 23.38 23.97 546,808 +0.28(+1.18%)
Dec 22, 2015 23.37 23.69 23.10 23.69 424,457 +0.26(+1.11%)
Dec 21, 2015 23.64 23.65 23.26 23.43 532,910 -0.18(-0.76%)
Dec 18, 2015 23.45 23.91 23.09 23.61 1,041,163 +0.11(+0.47%)
Dec 17, 2015 23.46 23.66 23.33 23.50 465,613 +0.09(+0.38%)
Dec 16, 2015 22.63 23.42 22.48 23.41 560,516 +0.99(+4.42%)
Dec 15, 2015 21.66 22.43 21.58 22.42 548,648 +0.95(+4.42%)
Dec 14, 2015 21.41 21.54 21.24 21.47 527,780 +0.10(+0.47%)
Dec 11, 2015 21.88 21.92 21.32 21.37 806,121 -0.51(-2.33%)
Dec 10, 2015 22.37 22.55 21.83 21.88 491,032 -0.34(-1.53%)
Dec 09, 2015 22.05 22.51 21.78 22.22 452,772 +0.45(+2.07%)
Dec 08, 2015 21.67 21.80 21.56 21.77 392,581 -0.21(-0.96%)
Dec 07, 2015 22.39 22.45 21.98 21.98 379,646 -0.51(-2.27%)
Dec 04, 2015 22.46 22.77 22.31 22.49 341,837 +0.05(+0.22%)
Dec 03, 2015 23.07 23.07 22.41 22.44 355,986 -0.61(-2.65%)
Dec 02, 2015 23.36 23.36 23.01 23.05 604,556 -0.34(-1.45%)
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.