South Jersey Industries Inc historical prices

   Watch this stock

Historical chart

    61.22 
    58.26 
    55.31 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 53.85 54.26 53.59 54.19 110,607
Mar 26, 2015 54.48 55.22 53.74 53.85 161,558
Mar 25, 2015 55.27 55.74 54.46 54.61 167,846
Mar 24, 2015 54.84 55.26 54.38 54.98 182,114
Mar 23, 2015 55.58 55.72 54.93 54.97 161,068
Mar 20, 2015 55.41 55.81 54.87 55.58 501,713
Mar 19, 2015 55.13 56.08 54.94 55.06 282,779
Mar 18, 2015 54.29 55.86 53.98 55.33 240,029
Mar 17, 2015 53.86 54.31 53.51 54.23 149,487
Mar 16, 2015 53.87 54.73 53.75 53.88 155,698
Mar 13, 2015 53.83 53.83 52.43 53.54 153,183
Mar 12, 2015 53.10 53.81 52.81 53.75 184,349
Mar 11, 2015 52.97 53.38 52.39 52.71 158,973
Mar 10, 2015 52.56 53.21 52.25 52.96 189,453
Mar 9, 2015 52.77 53.26 52.42 52.56 162,091
Mar 6, 2015 53.82 54.00 52.05 52.35 179,400
Mar 5, 2015 54.88 55.13 54.58 54.68 155,746
Mar 4, 2015 55.95 55.95 54.43 54.69 152,891
Mar 3, 2015 55.68 56.19 55.13 55.99 213,669
Mar 2, 2015 56.83 56.91 55.88 55.89 258,505
Feb 27, 2015 56.05 57.00 55.90 56.68 274,333
Feb 26, 2015 56.70 56.70 55.92 56.25 98,622
Feb 25, 2015 57.04 57.20 56.23 56.46 81,758
Feb 24, 2015 57.39 57.64 56.71 56.84 136,098
Feb 23, 2015 56.69 57.32 56.58 57.32 137,061
Feb 20, 2015 56.85 56.97 56.10 56.68 89,886
Feb 19, 2015 57.80 58.04 56.73 56.75 114,158
Feb 18, 2015 56.23 57.82 56.08 57.67 112,854
Feb 17, 2015 57.11 57.19 55.83 56.19 126,160
Feb 13, 2015 57.53 57.53 56.33 56.96 115,364