South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 36.65 37.78 36.56 37.56 131,900 +1.04(+2.85%)
Oct 30, 2007 36.53 36.98 36.38 36.52 74,200 -0.10(-0.27%)
Oct 29, 2007 37.56 37.73 36.28 36.62 180,800 -0.82(-2.19%)
Oct 26, 2007 36.92 37.53 36.68 37.44 92,700 +0.93(+2.55%)
Oct 25, 2007 36.25 36.74 36.01 36.51 112,100 +0.40(+1.11%)
Oct 24, 2007 35.88 36.24 35.31 36.11 206,700 -0.08(-0.22%)
Oct 23, 2007 35.99 36.26 35.57 36.19 167,900 +0.55(+1.54%)
Oct 22, 2007 33.80 35.79 33.80 35.64 275,800 +1.09(+3.15%)
Oct 19, 2007 36.09 36.09 34.55 34.55 336,200 -1.62(-4.48%)
Oct 18, 2007 36.33 36.63 35.59 36.17 98,300 -0.31(-0.85%)
Oct 17, 2007 37.24 37.24 36.02 36.48 202,300 -0.41(-1.11%)
Oct 16, 2007 36.48 37.35 36.48 36.89 120,700 +0.38(+1.04%)
Oct 15, 2007 37.41 37.41 36.32 36.51 134,100 -0.93(-2.48%)
Oct 12, 2007 37.03 37.75 37.03 37.44 83,700 +0.41(+1.11%)
Oct 11, 2007 37.07 37.52 36.83 37.03 149,900 +0.00(+0.00%)
Oct 10, 2007 37.54 37.54 36.73 37.03 122,900 -0.44(-1.17%)
Oct 09, 2007 36.73 37.52 36.57 37.47 127,900 +0.77(+2.10%)
Oct 08, 2007 37.10 37.10 36.68 36.70 111,400 -0.36(-0.97%)
Oct 05, 2007 36.49 37.08 36.14 37.06 193,300 +0.93(+2.57%)
Oct 04, 2007 35.74 36.37 35.60 36.13 210,000 +0.60(+1.69%)
Oct 03, 2007 35.69 35.86 35.32 35.53 77,800 -0.36(-1.00%)
Oct 02, 2007 35.63 36.23 35.49 35.89 86,500 +0.37(+1.04%)
Oct 01, 2007 34.92 35.52 34.77 35.52 152,000 +0.72(+2.07%)
Sep 28, 2007 35.56 35.90 34.64 34.80 107,800 -0.65(-1.83%)
Sep 27, 2007 35.74 35.82 35.35 35.45 65,000 -0.08(-0.23%)
Sep 26, 2007 35.69 36.41 35.50 35.53 146,400 +0.12(+0.34%)
Sep 25, 2007 35.31 35.60 35.05 35.41 48,600 -0.17(-0.48%)
Sep 24, 2007 36.00 36.07 35.40 35.58 87,400 -0.39(-1.08%)
Sep 21, 2007 35.84 36.19 35.59 35.97 222,900 +0.47(+1.32%)
Sep 20, 2007 35.43 35.69 35.13 35.50 65,800 -0.07(-0.20%)
Sep 19, 2007 35.07 35.85 34.78 35.57 137,000 +0.72(+2.07%)
Sep 18, 2007 33.55 35.00 33.56 34.85 144,300 +1.30(+3.87%)
Sep 17, 2007 33.25 33.78 33.25 33.55 279,700 +0.31(+0.93%)
Sep 14, 2007 33.40 33.39 32.91 33.24 105,900 -0.16(-0.48%)
Sep 13, 2007 33.27 33.75 33.12 33.40 143,800 +0.23(+0.69%)
Sep 12, 2007 32.13 33.38 32.11 33.17 202,400 +0.94(+2.92%)
Sep 11, 2007 32.48 32.48 32.10 32.23 147,500 -0.15(-0.46%)
Sep 10, 2007 32.51 32.75 31.83 32.38 93,900 -0.04(-0.12%)
Sep 07, 2007 32.49 32.70 32.15 32.42 131,100 -0.60(-1.82%)
Sep 06, 2007 33.33 33.33 32.54 33.02 74,200 -0.32(-0.96%)
Sep 05, 2007 33.86 33.90 33.11 33.34 137,200 -0.68(-2.00%)
Sep 04, 2007 33.83 34.40 33.65 34.02 101,000 +0.11(+0.32%)
Aug 31, 2007 34.19 34.19 33.60 33.91 62,200 +0.15(+0.44%)
Aug 30, 2007 33.80 34.48 33.60 33.76 76,500 -0.32(-0.94%)
Aug 29, 2007 33.35 34.16 33.25 34.08 129,500 +0.83(+2.50%)
Aug 28, 2007 33.86 34.04 33.22 33.25 145,000 -0.75(-2.21%)
Aug 27, 2007 34.61 34.61 33.91 34.00 101,800 -0.65(-1.88%)
Aug 24, 2007 33.99 34.65 33.92 34.65 73,000 +0.75(+2.21%)
Aug 23, 2007 34.24 34.29 33.72 33.90 111,400 -0.05(-0.15%)
Aug 22, 2007 33.99 34.41 33.50 33.95 76,500 +0.32(+0.95%)
Aug 21, 2007 33.23 34.01 33.13 33.63 91,800 +0.40(+1.20%)
Aug 20, 2007 33.30 33.43 32.80 33.23 187,300 +0.08(+0.24%)
Aug 17, 2007 33.17 33.55 32.38 33.15 331,700 -0.02(-0.06%)
Aug 16, 2007 33.05 33.50 31.46 33.17 382,400 +0.12(+0.36%)
Aug 15, 2007 33.04 34.39 32.91 33.05 187,000 -0.09(-0.27%)
Aug 14, 2007 34.01 34.53 33.14 33.14 120,500 -0.73(-2.16%)
Aug 13, 2007 35.03 35.39 33.68 33.87 226,900 -1.16(-3.31%)
Aug 10, 2007 34.90 35.97 34.58 35.03 306,600 -0.27(-0.76%)
Aug 09, 2007 34.02 35.98 33.64 35.30 327,800 +1.28(+3.76%)
Aug 08, 2007 33.61 34.60 33.24 34.02 319,600 +0.80(+2.41%)
Aug 07, 2007 33.42 33.65 32.41 33.22 244,400 -0.20(-0.60%)
Aug 06, 2007 32.50 33.51 31.20 33.42 227,900 +1.21(+3.76%)
Aug 03, 2007 32.60 33.86 32.16 32.21 215,200 -1.65(-4.87%)
Aug 02, 2007 33.73 34.39 33.50 33.86 215,600 +0.18(+0.53%)
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.