South Jersey Industries (NY: SJI )

22.54 USD +0.08 (+0.36%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.68 32.00 31.64 31.88 556,449 +0.23(+0.73%)
Jul 28, 2016 31.46 31.74 31.39 31.65 345,803 +0.25(+0.80%)
Jul 27, 2016 31.84 31.84 31.07 31.40 415,124 -0.33(-1.04%)
Jul 26, 2016 31.83 31.86 31.56 31.73 233,110 -0.02(-0.06%)
Jul 25, 2016 31.62 31.76 30.87 31.75 253,661 +0.26(+0.83%)
Jul 22, 2016 31.31 31.64 31.23 31.49 229,981 +0.19(+0.61%)
Jul 21, 2016 31.15 31.34 30.95 31.30 415,166 +0.12(+0.38%)
Jul 20, 2016 31.32 31.32 31.15 31.18 177,388 -0.11(-0.35%)
Jul 19, 2016 31.45 31.45 31.14 31.29 219,687 -0.06(-0.19%)
Jul 18, 2016 31.37 31.52 31.28 31.35 348,627 +0.00(+0.00%)
Jul 15, 2016 31.23 31.55 31.21 31.35 342,039 +0.14(+0.45%)
Jul 14, 2016 31.63 31.72 31.17 31.21 366,725 -0.48(-1.51%)
Jul 13, 2016 31.64 31.83 31.59 31.69 417,361 +0.21(+0.67%)
Jul 12, 2016 31.70 31.86 31.44 31.48 425,056 -0.37(-1.16%)
Jul 11, 2016 31.72 31.92 31.35 31.85 458,981 +0.23(+0.73%)
Jul 08, 2016 31.24 31.66 31.27 31.62 419,037 +0.35(+1.12%)
Jul 07, 2016 31.66 31.79 31.15 31.27 440,632 -0.50(-1.57%)
Jul 06, 2016 31.69 31.85 31.41 31.77 462,783 -0.02(-0.06%)
Jul 05, 2016 31.72 31.89 31.20 31.79 515,670 +0.05(+0.16%)
Jul 01, 2016 31.91 31.74 31.74 31.74 374,300 +0.12(+0.38%)
Jun 30, 2016 30.63 31.64 30.62 31.62 699,537 +1.29(+4.25%)
Jun 29, 2016 30.48 30.71 30.28 30.33 378,629 -0.05(-0.16%)
Jun 28, 2016 30.90 30.90 30.05 30.38 785,887 -0.71(-2.28%)
Jun 27, 2016 30.64 31.18 30.50 31.09 618,807 +0.44(+1.44%)
Jun 24, 2016 29.77 30.94 29.76 30.65 840,410 +0.18(+0.59%)
Jun 23, 2016 30.50 30.57 30.19 30.47 278,239 +0.11(+0.36%)
Jun 22, 2016 30.45 30.49 30.24 30.36 419,078 -0.09(-0.30%)
Jun 21, 2016 30.03 30.47 29.77 30.45 470,699 +0.34(+1.13%)
Jun 20, 2016 30.15 30.34 29.96 30.11 452,183 -0.06(-0.20%)
Jun 17, 2016 30.21 30.21 29.81 30.17 1,140,401 -0.01(-0.03%)
Jun 16, 2016 30.13 30.37 30.02 30.18 385,744 +0.04(+0.13%)
Jun 15, 2016 30.22 30.22 29.89 30.14 315,347 +0.01(+0.03%)
Jun 14, 2016 30.00 30.23 29.68 30.13 416,124 +0.02(+0.07%)
Jun 13, 2016 30.05 30.35 29.88 30.11 446,245 +0.03(+0.10%)
Jun 10, 2016 29.95 30.20 29.78 30.08 425,393 -0.05(-0.17%)
Jun 09, 2016 30.05 30.19 29.88 30.13 467,892 +0.14(+0.47%)
Jun 08, 2016 29.47 30.03 29.36 29.99 345,308 +0.19(+0.64%)
Jun 07, 2016 29.41 29.81 29.41 29.80 489,056 +0.51(+1.74%)
Jun 06, 2016 29.24 29.40 29.11 29.29 501,248 +0.10(+0.34%)
Jun 03, 2016 29.12 29.54 28.98 29.19 400,135 +0.20(+0.69%)
Jun 02, 2016 28.96 29.00 28.52 28.99 348,103 -0.02(-0.07%)
Jun 01, 2016 28.92 29.04 28.77 29.01 405,023 +0.12(+0.42%)
May 31, 2016 28.86 28.97 28.58 28.89 1,776,755 +0.11(+0.38%)
May 27, 2016 28.76 28.78 28.78 28.78 311,200 +0.16(+0.56%)
May 26, 2016 28.30 28.74 28.21 28.62 315,420 +0.34(+1.20%)
May 25, 2016 28.36 28.57 28.19 28.28 340,302 -0.23(-0.81%)
May 24, 2016 28.15 28.54 28.04 28.51 446,502 +0.49(+1.75%)
May 23, 2016 28.18 28.18 27.97 28.02 633,374 -0.17(-0.60%)
May 20, 2016 28.18 28.20 27.94 28.19 683,790 +0.06(+0.21%)
May 19, 2016 27.75 28.18 27.60 28.13 561,407 +0.43(+1.55%)
May 18, 2016 27.92 28.12 27.50 27.70 1,217,291 -0.22(-0.79%)
May 17, 2016 28.54 28.61 27.47 27.92 1,479,861 -0.68(-2.38%)
May 16, 2016 28.90 28.91 28.49 28.60 1,031,464 -0.07(-0.24%)
May 13, 2016 27.87 28.69 27.50 28.67 7,376,751 +1.94(+7.26%)
May 12, 2016 26.92 27.01 26.38 26.73 1,136,911 -0.30(-1.11%)
May 11, 2016 28.00 28.00 26.66 27.03 1,005,843 -1.16(-4.11%)
May 10, 2016 27.60 28.21 27.43 28.19 450,025 +0.59(+2.14%)
May 09, 2016 27.45 27.64 27.28 27.60 500,018 +0.20(+0.73%)
May 06, 2016 27.33 27.40 26.29 27.40 680,072 -0.70(-2.49%)
May 05, 2016 28.68 28.73 28.01 28.10 404,118 -0.57(-1.99%)
May 04, 2016 28.16 28.92 28.16 28.67 336,088 +0.49(+1.74%)
May 03, 2016 28.27 28.30 27.91 28.18 200,778 -0.11(-0.39%)
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.