South Jersey Industries (NY: SJI )

26.68 USD +1.57 (+6.25%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.09 17.09 16.80 16.95 124,400 +0.08(+0.44%)
Aug 30, 2007 16.90 17.24 16.80 16.88 153,000 -0.16(-0.94%)
Aug 29, 2007 16.67 17.08 16.62 17.04 259,000 +0.42(+2.50%)
Aug 28, 2007 16.93 17.02 16.61 16.62 290,000 -0.38(-2.21%)
Aug 27, 2007 17.30 17.30 16.95 17.00 203,600 -0.33(-1.88%)
Aug 24, 2007 17.00 17.33 16.96 17.33 146,000 +0.38(+2.21%)
Aug 23, 2007 17.12 17.14 16.86 16.95 222,800 -0.02(-0.15%)
Aug 22, 2007 17.00 17.20 16.75 16.98 153,000 +0.16(+0.95%)
Aug 21, 2007 16.61 17.00 16.57 16.82 183,600 +0.20(+1.20%)
Aug 20, 2007 16.65 16.71 16.40 16.61 374,600 +0.04(+0.24%)
Aug 17, 2007 16.58 16.77 16.19 16.58 663,400 -0.01(-0.06%)
Aug 16, 2007 16.52 16.75 15.73 16.58 764,800 +0.06(+0.36%)
Aug 15, 2007 16.52 17.20 16.45 16.52 374,000 -0.05(-0.27%)
Aug 14, 2007 17.00 17.26 16.57 16.57 241,000 -0.36(-2.16%)
Aug 13, 2007 17.51 17.70 16.84 16.93 453,800 -0.58(-3.31%)
Aug 10, 2007 17.45 17.99 17.29 17.51 613,200 -0.14(-0.76%)
Aug 09, 2007 17.01 17.99 16.82 17.65 655,600 +0.64(+3.76%)
Aug 08, 2007 16.80 17.30 16.62 17.01 639,200 +0.40(+2.41%)
Aug 07, 2007 16.71 16.83 16.20 16.61 488,800 -0.10(-0.60%)
Aug 06, 2007 16.25 16.75 15.60 16.71 455,800 +0.60(+3.76%)
Aug 03, 2007 16.30 16.93 16.08 16.11 430,400 -0.82(-4.87%)
Aug 02, 2007 16.86 17.20 16.75 16.93 431,200 +0.09(+0.53%)
Aug 01, 2007 16.36 16.88 16.30 16.84 459,800 +0.45(+2.78%)
Jul 31, 2007 16.49 16.62 16.36 16.39 619,200 -0.04(-0.21%)
Jul 30, 2007 16.32 16.60 16.20 16.42 552,000 +0.06(+0.37%)
Jul 27, 2007 16.51 16.70 16.27 16.36 534,400 -0.14(-0.85%)
Jul 26, 2007 16.57 16.83 16.18 16.50 542,800 -0.36(-2.14%)
Jul 25, 2007 17.20 17.25 16.75 16.86 711,800 -0.18(-1.09%)
Jul 24, 2007 17.43 17.53 16.96 17.05 317,000 -0.66(-3.75%)
Jul 23, 2007 17.57 17.88 17.57 17.71 424,000 +0.18(+1.03%)
Jul 20, 2007 17.92 17.95 17.50 17.53 367,800 -0.43(-2.42%)
Jul 19, 2007 17.82 18.04 17.79 17.96 170,000 +0.21(+1.18%)
Jul 18, 2007 17.67 17.79 17.58 17.75 204,200 +0.05(+0.31%)
Jul 17, 2007 17.79 17.91 17.70 17.70 185,000 -0.08(-0.45%)
Jul 16, 2007 18.15 18.15 17.70 17.78 300,400 -0.39(-2.17%)
Jul 13, 2007 18.18 18.24 18.00 18.17 175,000 -0.04(-0.22%)
Jul 12, 2007 17.94 18.21 17.90 18.21 185,200 +0.38(+2.10%)
Jul 11, 2007 17.70 17.84 17.64 17.84 179,200 +0.12(+0.68%)
Jul 10, 2007 17.80 17.92 17.70 17.72 266,200 -0.23(-1.25%)
Jul 09, 2007 17.98 18.05 17.77 17.95 214,800 -0.04(-0.19%)
Jul 06, 2007 18.16 18.24 17.92 17.98 152,600 -0.21(-1.15%)
Jul 05, 2007 18.11 18.21 17.91 18.19 638,600 +0.15(+0.80%)
Jul 03, 2007 18.11 18.14 17.98 18.05 167,600 +0.01(+0.06%)
Jul 02, 2007 17.80 18.07 17.76 18.04 189,800 +0.34(+1.95%)
Jun 29, 2007 17.60 17.93 17.61 17.69 370,600 +0.09(+0.51%)
Jun 28, 2007 17.76 17.93 17.60 17.60 413,600 -0.12(-0.71%)
Jun 27, 2007 17.33 17.73 17.27 17.73 279,200 +0.26(+1.46%)
Jun 26, 2007 17.62 17.68 17.39 17.47 336,400 -0.09(-0.48%)
Jun 25, 2007 17.48 17.84 17.32 17.55 651,800 -0.02(-0.09%)
Jun 22, 2007 17.61 17.62 17.28 17.57 610,400 -0.04(-0.20%)
Jun 21, 2007 17.55 17.73 17.26 17.61 300,000 -0.03(-0.17%)
Jun 20, 2007 17.95 18.02 17.62 17.64 448,200 -0.26(-1.45%)
Jun 19, 2007 17.74 17.89 17.30 17.89 1,546,600 +0.07(+0.42%)
Jun 18, 2007 18.08 18.08 17.77 17.82 444,600 -0.17(-0.94%)
Jun 15, 2007 18.45 18.52 17.94 17.99 994,600 +0.15(+0.84%)
Jun 14, 2007 18.17 18.23 17.75 17.84 1,219,400 -0.33(-1.82%)
Jun 13, 2007 18.11 18.29 17.96 18.17 600,000 +0.10(+0.55%)
Jun 12, 2007 18.34 18.47 17.99 18.07 339,000 -0.42(-2.25%)
Jun 11, 2007 18.29 18.53 18.17 18.49 599,800 +0.21(+1.15%)
Jun 08, 2007 18.01 18.35 17.92 18.27 484,200 +0.29(+1.61%)
Jun 07, 2007 18.66 18.79 17.91 17.99 478,000 -0.80(-4.26%)
Jun 06, 2007 18.99 19.04 18.70 18.79 320,236 -0.32(-1.65%)
Jun 05, 2007 19.52 19.64 19.05 19.10 347,800 -0.50(-2.58%)
Jun 04, 2007 19.45 19.61 19.23 19.61 199,000 +0.07(+0.36%)
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.