South Jersey Industries (NY: SJI )

22.42 USD -0.04 (-0.18%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.32 24.49 23.86 24.10 318,914 -0.37(-1.51%)
Aug 28, 2015 24.51 24.64 24.21 24.47 220,645 -0.05(-0.20%)
Aug 27, 2015 24.74 24.76 24.08 24.52 357,985 -0.09(-0.37%)
Aug 26, 2015 24.72 24.72 24.08 24.61 384,743 +0.28(+1.15%)
Aug 25, 2015 25.18 25.20 24.29 24.33 423,068 -0.36(-1.46%)
Aug 24, 2015 24.58 25.48 24.46 24.69 485,300 -0.73(-2.87%)
Aug 21, 2015 25.17 25.76 24.90 25.42 493,366 -0.15(-0.59%)
Aug 20, 2015 25.73 25.93 25.51 25.57 333,180 -0.35(-1.35%)
Aug 19, 2015 25.80 26.09 25.59 25.92 294,213 +0.12(+0.47%)
Aug 18, 2015 25.69 25.92 25.55 25.80 358,207 +0.11(+0.43%)
Aug 17, 2015 25.43 25.87 25.25 25.69 347,381 +0.23(+0.90%)
Aug 14, 2015 24.97 25.48 24.93 25.46 244,910 +0.48(+1.92%)
Aug 13, 2015 25.20 25.25 24.89 24.98 290,610 -0.26(-1.03%)
Aug 12, 2015 24.75 25.30 24.69 25.24 398,477 +0.47(+1.90%)
Aug 11, 2015 24.59 25.01 24.52 24.77 284,734 +0.08(+0.32%)
Aug 10, 2015 23.93 25.19 23.93 24.69 778,011 +1.04(+4.40%)
Aug 07, 2015 23.75 23.97 23.55 23.65 499,253 -0.36(-1.50%)
Aug 06, 2015 24.28 24.28 23.88 24.01 340,353 -0.20(-0.83%)
Aug 05, 2015 24.04 24.30 24.04 24.21 339,887 +0.21(+0.87%)
Aug 04, 2015 24.21 24.59 23.90 24.00 286,814 -0.17(-0.70%)
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.