SJI Historical Prices | South Jersey Industries, Inc. C Stock

Dow

0.06% Nasdaq

0.01%

South Jersey Industries, Inc. (SJI)

-NYSE

59.06 0.20(0.34%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	59.18	59.27	58.21	59.06	69,300	59.06
May 23, 2013	60.06	60.35	58.89	59.26	72,200	59.26
May 22, 2013	61.09	61.78	59.99	60.40	115,700	60.40
May 21, 2013	61.04	61.25	60.40	61.12	75,700	61.12
May 20, 2013	60.45	61.43	60.31	61.19	92,200	61.19
May 17, 2013	60.12	60.66	59.91	60.59	152,100	60.59
May 16, 2013	59.64	60.27	59.37	59.89	81,200	59.89
May 15, 2013	59.13	60.26	59.01	59.78	77,200	59.78
May 14, 2013	58.76	59.52	58.64	59.12	154,300	59.12
May 13, 2013	59.08	59.28	58.56	58.87	82,700	58.87
May 10, 2013	59.08	59.37	58.59	59.23	80,700	59.23
May 9, 2013	60.07	60.30	58.75	58.83	75,900	58.83
May 8, 2013	60.05	60.35	59.67	60.07	75,500	60.07
May 7, 2013	59.42	60.07	59.31	60.07	105,800	60.07
May 6, 2013	60.08	60.41	59.18	59.41	111,300	59.41
May 3, 2013	60.80	60.80	59.70	59.79	144,400	59.79
May 2, 2013	60.25	60.49	59.78	60.05	84,800	60.05
May 1, 2013	61.69	61.69	59.78	59.81	167,000	59.81
Apr 30, 2013	61.00	61.71	60.55	61.70	121,000	61.70
Apr 29, 2013	60.27	60.97	60.23	60.80	64,100	60.80
Apr 26, 2013	60.77	61.25	59.87	60.01	127,000	60.01
Apr 25, 2013	60.40	60.90	60.40	60.75	126,300	60.75
Apr 24, 2013	60.20	60.50	59.74	60.36	100,200	60.36
Apr 23, 2013	60.51	60.74	59.54	60.13	206,500	60.13
Apr 22, 2013	60.50	60.50	59.38	60.27	160,500	60.27
Apr 19, 2013	59.09	60.68	58.95	60.65	154,700	60.65
Apr 18, 2013	58.98	59.23	58.64	59.15	97,400	59.15
Apr 17, 2013	58.58	59.03	58.21	58.75	184,800	58.75
Apr 16, 2013	57.96	58.97	57.23	58.79	165,900	58.79
Apr 15, 2013	58.21	58.56	57.42	57.43	220,300	57.43
Apr 12, 2013	58.11	58.43	57.82	58.33	132,400	58.33
Apr 11, 2013	57.74	58.32	57.56	58.26	139,300	58.26
Apr 10, 2013	56.91	57.94	56.70	57.63	123,300	57.63
Apr 9, 2013	56.18	57.08	56.00	56.68	184,200	56.68
Apr 8, 2013	55.21	56.18	55.07	56.13	89,900	56.13
Apr 5, 2013	54.41	55.22	54.41	55.20	73,000	55.20
Apr 4, 2013	54.32	55.22	54.11	55.18	81,200	55.18
Apr 3, 2013	54.92	55.08	54.16	54.30	100,100	54.30
Apr 2, 2013	55.51	55.57	54.34	54.66	105,900	54.66
Apr 1, 2013	55.62	55.62	54.50	55.18	123,000	55.18
Mar 28, 2013	55.33	55.78	55.02	55.59	109,000	55.59
Mar 27, 2013	55.28	55.40	54.90	55.18	101,800	55.18
Mar 26, 2013	54.84	55.46	54.75	55.42	72,900	55.42
Mar 25, 2013	55.02	55.39	54.42	54.66	60,900	54.66
Mar 22, 2013	54.96	55.38	54.91	55.05	53,800	55.05
Mar 21, 2013	54.80	55.12	54.62	54.76	79,500	54.76
Mar 20, 2013	54.72	55.10	54.70	55.07	50,600	55.07
Mar 19, 2013	54.57	54.71	54.12	54.63	99,400	54.63
Mar 18, 2013	55.10	55.11	54.37	54.58	99,300	54.58
Mar 15, 2013	55.64	55.99	55.20	55.20	297,900	55.20
Mar 14, 2013	55.51	55.60	55.28	55.59	105,200	55.59
Mar 13, 2013	55.32	55.71	55.21	55.45	107,600	55.45
Mar 12, 2013	55.72	55.85	55.26	55.41	106,100	55.41
Mar 11, 2013	55.11	55.95	55.11	55.81	102,200	55.81
Mar 8, 2013	55.27	55.34	54.70	55.28	94,200	55.28
Mar 7, 2013	55.15	55.29	54.76	55.07	48,000	55.07
Mar 7, 2013	0.443 Dividend
Mar 6, 2013	55.85	55.96	55.28	55.54	52,000	55.10
Mar 5, 2013	55.69	56.21	55.65	55.79	67,100	55.35
Mar 4, 2013	55.56	55.74	55.14	55.56	87,300	55.12
Mar 1, 2013	54.55	55.78	54.42	55.55	93,400	55.11
Feb 28, 2013	54.51	55.87	54.41	55.14	100,200	54.70
Feb 27, 2013	54.52	54.83	54.14	54.50	71,000	54.07
Feb 26, 2013	54.61	54.90	54.34	54.45	67,500	54.02
Feb 25, 2013	55.33	55.55	54.33	54.34	76,000	53.91
Feb 22, 2013	54.81	55.30	54.81	55.26	64,400	54.82
Feb 21, 2013	54.91	55.19	54.56	54.77	106,400	54.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SJI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

South Jersey Industries, Inc. (SJI)