South Jersey Industries (NY: SJI )

22.50 USD +0.04 (+0.18%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.27 25.48 25.03 25.25 364,998 -0.30(-1.15%)
Jul 28, 2011 25.64 25.70 25.52 25.55 192,784 -0.08(-0.31%)
Jul 27, 2011 26.05 26.05 25.59 25.62 427,400 -0.48(-1.82%)
Jul 26, 2011 26.49 26.49 26.05 26.10 255,622 -0.40(-1.51%)
Jul 25, 2011 26.50 26.68 26.49 26.50 196,688 -0.21(-0.79%)
Jul 22, 2011 26.83 26.83 26.66 26.71 225,806 -0.10(-0.37%)
Jul 21, 2011 26.86 26.86 26.70 26.81 611,036 +0.09(+0.34%)
Jul 20, 2011 26.79 26.81 26.62 26.72 353,026 +0.02(+0.07%)
Jul 19, 2011 26.62 26.74 26.45 26.70 323,996 +0.22(+0.83%)
Jul 18, 2011 26.88 26.92 26.33 26.48 416,336 -0.53(-1.98%)
Jul 15, 2011 26.88 27.02 26.80 27.01 244,566 +0.14(+0.52%)
Jul 14, 2011 27.27 27.31 26.83 26.88 190,558 -0.30(-1.10%)
Jul 13, 2011 27.13 27.35 27.05 27.17 169,446 +0.09(+0.33%)
Jul 12, 2011 26.89 27.25 26.84 27.08 211,104 +0.10(+0.39%)
Jul 11, 2011 26.98 27.08 26.79 26.98 406,944 -0.41(-1.51%)
Jul 08, 2011 27.36 27.55 27.26 27.39 352,054 -0.27(-0.98%)
Jul 07, 2011 27.78 27.86 27.51 27.67 140,608 +0.07(+0.24%)
Jul 06, 2011 27.36 27.67 27.36 27.60 141,794 +0.16(+0.58%)
Jul 05, 2011 27.48 27.71 27.37 27.44 222,972 -0.03(-0.11%)
Jul 01, 2011 27.18 27.68 27.17 27.47 345,744 +0.31(+1.16%)
Jun 30, 2011 27.00 27.25 26.89 27.16 355,732 +0.26(+0.97%)
Jun 29, 2011 26.68 26.93 26.48 26.89 374,404 +0.31(+1.17%)
Jun 28, 2011 26.36 26.68 26.32 26.58 276,162 +0.24(+0.91%)
Jun 27, 2011 25.96 26.42 25.96 26.34 291,816 +0.32(+1.25%)
Jun 24, 2011 25.83 26.14 25.81 26.02 396,030 +0.22(+0.87%)
Jun 23, 2011 25.38 25.84 25.32 25.80 247,552 +0.12(+0.45%)
Jun 22, 2011 25.74 25.86 25.64 25.68 152,658 -0.17(-0.66%)
Jun 21, 2011 25.80 26.00 25.78 25.85 258,928 +0.22(+0.86%)
Jun 20, 2011 25.59 25.67 25.52 25.63 197,420 +0.12(+0.45%)
Jun 17, 2011 25.66 25.92 25.49 25.51 337,204 -0.03(-0.12%)
Jun 16, 2011 25.53 25.98 25.41 25.55 233,360 +0.01(+0.06%)
Jun 15, 2011 25.72 25.89 25.45 25.53 232,748 -0.40(-1.54%)
Jun 14, 2011 26.02 26.05 25.84 25.93 195,496 +0.12(+0.48%)
Jun 13, 2011 25.96 25.96 25.67 25.80 273,666 -0.08(-0.31%)
Jun 10, 2011 26.05 26.24 25.83 25.89 245,676 -0.35(-1.35%)
Jun 09, 2011 26.53 26.53 26.18 26.24 202,096 -0.18(-0.70%)
Jun 08, 2011 26.25 26.69 26.25 26.42 374,892 -0.06(-0.21%)
Jun 07, 2011 26.55 26.71 26.34 26.48 245,492 +0.09(+0.36%)
Jun 06, 2011 26.45 26.65 26.25 26.39 354,614 -0.21(-0.81%)
Jun 03, 2011 26.66 26.78 26.30 26.60 363,260 -0.36(-1.35%)
May 24, 2011 27.22 27.30 26.95 26.96 202,152 -0.23(-0.85%)
May 23, 2011 27.26 27.38 27.12 27.20 282,592 -0.44(-1.59%)
May 20, 2011 28.00 28.00 27.50 27.64 315,350 -0.26(-0.95%)
May 19, 2011 27.99 28.09 27.75 27.90 174,118 +0.05(+0.18%)
May 18, 2011 27.89 27.92 27.65 27.85 251,296 +0.14(+0.49%)
May 17, 2011 27.68 27.76 27.60 27.71 298,990 -0.11(-0.41%)
May 16, 2011 27.82 28.06 27.68 27.83 232,780 -0.14(-0.48%)
May 13, 2011 28.54 28.54 27.80 27.96 164,216 -0.52(-1.84%)
May 12, 2011 27.98 28.52 27.95 28.49 114,872 +0.38(+1.33%)
May 11, 2011 28.42 28.52 27.96 28.11 218,160 -0.41(-1.44%)
May 10, 2011 28.33 28.58 28.20 28.52 146,296 +0.41(+1.48%)
May 09, 2011 27.74 28.19 27.68 28.11 109,148 +0.32(+1.15%)
May 06, 2011 27.88 28.17 27.67 27.79 139,756 +0.14(+0.49%)
May 05, 2011 27.76 27.94 27.44 27.66 174,334 -0.27(-0.98%)
May 04, 2011 28.21 28.21 27.89 27.93 167,662 -0.32(-1.15%)
May 03, 2011 28.25 28.39 28.14 28.25 159,312 -0.09(-0.30%)
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.