South Jersey Industries (NY: SJI )

25.45 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 28.85 29.00 28.67 28.79 245,780 -0.19(-0.66%)
Aug 29, 2014 29.03 28.98 28.98 28.98 490,000 +0.11(+0.40%)
Aug 28, 2014 28.80 28.95 28.75 28.86 224,688 -0.06(-0.21%)
Aug 27, 2014 28.70 28.93 28.68 28.92 223,500 +0.31(+1.07%)
Aug 26, 2014 28.92 28.94 28.61 28.61 262,062 -0.28(-0.97%)
Aug 25, 2014 29.01 29.03 28.74 28.89 207,340 +0.02(+0.05%)
Aug 22, 2014 28.88 29.13 28.81 28.88 405,726 +0.12(+0.40%)
Aug 21, 2014 28.86 28.95 28.75 28.76 333,144 -0.07(-0.24%)
Aug 20, 2014 28.82 28.86 28.73 28.83 287,950 -0.10(-0.33%)
Aug 19, 2014 28.75 28.98 28.70 28.93 284,184 +0.28(+0.98%)
Aug 18, 2014 28.79 28.59 28.53 28.65 229,138 +0.06(+0.21%)
Aug 15, 2014 28.65 28.77 28.32 28.59 274,336 +0.11(+0.40%)
Aug 14, 2014 28.12 28.49 28.12 28.48 234,246 +0.37(+1.32%)
Aug 13, 2014 27.93 28.10 27.93 28.11 359,518 +0.20(+0.70%)
Aug 12, 2014 27.84 28.00 27.67 27.91 288,860 +0.07(+0.25%)
Aug 11, 2014 27.99 28.06 27.73 27.84 253,630 -0.08(-0.27%)
Aug 08, 2014 27.09 27.79 27.04 27.92 488,198 +0.81(+2.99%)
Aug 07, 2014 26.92 27.22 26.92 27.11 252,020 +0.20(+0.72%)
Aug 06, 2014 27.40 27.49 26.62 26.91 386,912 +0.24(+0.88%)
Aug 05, 2014 26.52 27.16 26.41 26.67 543,972 +0.07(+0.26%)
Aug 04, 2014 26.82 26.86 26.12 26.61 641,500 -0.18(-0.65%)
Aug 01, 2014 26.82 26.92 26.61 26.78 434,710 -0.00(-0.02%)
Jul 31, 2014 27.09 27.29 26.79 26.79 331,918 -0.48(-1.76%)
Jul 30, 2014 27.75 27.75 27.14 27.26 313,722 -0.37(-1.32%)
Jul 29, 2014 27.74 27.86 27.55 27.63 201,888 -0.12(-0.43%)
Jul 28, 2014 27.42 27.76 27.30 27.75 498,040 +0.33(+1.20%)
Jul 25, 2014 27.67 27.75 27.38 27.42 236,978 -0.45(-1.61%)
Jul 24, 2014 27.98 28.09 27.70 27.87 278,430 -0.09(-0.34%)
Jul 23, 2014 28.23 28.25 27.91 27.96 198,118 -0.31(-1.10%)
Jul 22, 2014 28.54 28.64 28.26 28.27 301,010 -0.14(-0.48%)
Jul 21, 2014 28.52 28.55 28.33 28.41 183,268 -0.28(-0.98%)
Jul 18, 2014 28.12 28.69 28.05 28.69 234,700 +0.48(+1.70%)
Jul 17, 2014 28.73 28.73 28.19 28.21 201,244 -0.57(-1.96%)
Jul 16, 2014 28.84 28.85 28.39 28.77 174,460 -0.02(-0.07%)
Jul 15, 2014 29.02 29.08 28.75 28.80 148,604 -0.32(-1.10%)
Jul 14, 2014 29.16 29.18 28.83 29.11 476,470 +0.11(+0.38%)
Jul 11, 2014 28.97 29.16 28.88 29.00 280,414 -0.05(-0.17%)
Jul 10, 2014 28.76 29.10 28.76 29.05 296,942 +0.05(+0.17%)
Jul 09, 2014 29.30 29.30 28.88 29.00 591,242 -0.26(-0.89%)
Jul 08, 2014 29.18 29.36 29.07 29.26 386,966 +0.07(+0.26%)
Jul 07, 2014 29.25 29.48 29.07 29.19 283,086 -0.17(-0.58%)
Jul 03, 2014 29.67 29.36 29.36 29.36 503,600 -0.27(-0.91%)
Jul 02, 2014 30.02 30.05 29.58 29.63 563,104 -0.43(-1.41%)
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.