South Jersey Industries (NY: SJI )

23.80 USD -0.86 (-3.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 35.54 35.62 35.01 35.29 290,231 -0.53(-1.48%)
Oct 29, 2009 35.34 35.84 34.88 35.82 233,893 +0.67(+1.91%)
Oct 28, 2009 35.36 35.89 35.01 35.15 220,295 -0.15(-0.42%)
Oct 27, 2009 35.45 35.90 35.27 35.30 257,989 -0.19(-0.54%)
Oct 26, 2009 35.99 36.46 35.16 35.49 147,467 -0.44(-1.22%)
Oct 23, 2009 36.10 36.16 35.82 35.93 174,854 -0.67(-1.83%)
Oct 22, 2009 36.57 36.71 36.18 36.60 108,759 +0.04(+0.11%)
Oct 21, 2009 37.10 37.44 36.48 36.56 240,122 -0.66(-1.77%)
Oct 20, 2009 36.99 37.30 36.99 37.22 159,814 -0.20(-0.53%)
Oct 19, 2009 36.99 37.49 36.71 37.42 190,790 +0.51(+1.38%)
Oct 16, 2009 36.52 36.97 36.36 36.91 146,504 +0.17(+0.46%)
Oct 15, 2009 36.58 36.79 36.39 36.74 114,674 -0.02(-0.05%)
Oct 14, 2009 36.80 36.83 36.48 36.76 151,786 +0.13(+0.35%)
Oct 13, 2009 36.26 36.64 36.06 36.63 204,826 +0.35(+0.96%)
Oct 12, 2009 36.13 36.41 36.05 36.28 141,702 +0.06(+0.17%)
Oct 09, 2009 36.01 36.30 35.80 36.22 120,546 +0.12(+0.33%)
Oct 08, 2009 35.91 36.21 35.53 36.10 217,783 +0.45(+1.26%)
Oct 07, 2009 35.92 36.13 35.59 35.65 258,645 -0.29(-0.81%)
Oct 06, 2009 35.94 36.25 35.74 35.94 251,834 +0.09(+0.25%)
Oct 05, 2009 35.60 36.00 35.10 35.85 243,066 +0.60(+1.70%)
Oct 02, 2009 35.00 35.59 34.98 35.25 247,417 -0.05(-0.14%)
Oct 01, 2009 35.30 35.51 34.90 35.30 266,274 +0.00(+0.00%)
Sep 30, 2009 35.57 35.63 35.10 35.30 178,657 -0.15(-0.42%)
Sep 29, 2009 35.64 35.65 35.26 35.45 101,291 -0.06(-0.17%)
Sep 28, 2009 35.26 35.68 35.18 35.51 141,105 +0.59(+1.69%)
Sep 25, 2009 34.84 35.15 34.81 34.92 91,460 +0.09(+0.26%)
Sep 24, 2009 34.97 35.24 34.79 34.83 109,904 -0.03(-0.09%)
Sep 23, 2009 34.96 35.19 34.83 34.86 149,932 +0.05(+0.14%)
Sep 22, 2009 35.12 35.18 34.77 34.81 197,485 -0.16(-0.46%)
Sep 21, 2009 34.92 35.01 34.67 34.97 127,392 -0.13(-0.37%)
Sep 18, 2009 35.18 35.43 35.06 35.10 216,234 +0.03(+0.09%)
Sep 17, 2009 34.99 35.24 34.83 35.07 102,451 +0.68(+1.97%)
Sep 16, 2009 34.72 35.05 34.36 34.39 180,452 +0.01(+0.04%)
Sep 15, 2009 34.07 34.46 33.93 34.38 146,672 +0.34(+1.00%)
Sep 14, 2009 33.54 34.17 33.54 34.04 171,912 +0.27(+0.80%)
Sep 11, 2009 33.89 33.97 33.52 33.77 145,613 -0.04(-0.12%)
Sep 10, 2009 34.08 34.10 33.52 33.81 99,945 -0.03(-0.09%)
Sep 09, 2009 33.57 34.07 33.51 33.84 164,912 +0.26(+0.77%)
Sep 08, 2009 33.78 34.06 33.12 33.58 214,725 -0.17(-0.50%)
Sep 04, 2009 34.00 34.00 33.45 33.75 157,622 -0.07(-0.21%)
Sep 03, 2009 34.00 34.03 33.43 33.82 146,370 -0.03(-0.09%)
Sep 02, 2009 34.17 34.17 33.70 33.85 270,335 -0.44(-1.28%)
Sep 01, 2009 34.43 34.43 33.88 34.29 249,197 -0.36(-1.04%)
Aug 31, 2009 35.60 35.83 34.42 34.65 307,022 -1.17(-3.27%)
Aug 28, 2009 36.19 36.52 35.52 35.82 150,854 -0.26(-0.72%)
Aug 27, 2009 35.80 36.39 35.65 36.08 181,670 +0.26(+0.73%)
Aug 26, 2009 35.76 35.85 35.50 35.82 81,820 +0.14(+0.39%)
Aug 25, 2009 36.00 36.14 35.56 35.68 126,006 -0.18(-0.50%)
Aug 24, 2009 35.67 36.00 35.63 35.86 125,822 +0.23(+0.65%)
Aug 21, 2009 35.25 35.70 35.24 35.63 151,268 +0.52(+1.48%)
Aug 20, 2009 35.04 35.11 34.55 35.11 167,807 -0.06(-0.17%)
Aug 19, 2009 34.56 35.17 34.56 35.17 86,016 +0.31(+0.89%)
Aug 18, 2009 34.95 34.99 34.48 34.86 165,338 -0.02(-0.06%)
Aug 17, 2009 34.80 35.06 34.55 34.88 140,331 -0.32(-0.91%)
Aug 14, 2009 35.68 35.68 34.52 35.20 205,024 -0.42(-1.18%)
Aug 13, 2009 35.87 36.14 35.12 35.62 102,858 -0.18(-0.50%)
Aug 12, 2009 35.60 36.13 35.25 35.80 142,379 +0.12(+0.34%)
Aug 11, 2009 35.66 35.97 35.52 35.68 75,354 -0.18(-0.50%)
Aug 10, 2009 35.60 35.94 35.29 35.86 109,283 +0.02(+0.06%)
Aug 07, 2009 36.01 36.13 35.44 35.84 195,598 +0.04(+0.11%)
Aug 06, 2009 36.44 36.52 35.27 35.80 190,633 -0.54(-1.49%)
Aug 05, 2009 37.32 37.32 35.81 36.34 128,857 -0.67(-1.81%)
Aug 04, 2009 36.89 37.24 36.61 37.01 141,563 -0.11(-0.30%)
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.