South Jersey Industries (NY: SJI )

24.77 USD -0.22 (-0.88%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.05 19.05 18.45 18.45 450,600 -0.30(-1.60%)
Nov 29, 2007 18.83 19.05 18.70 18.75 256,540 -0.08(-0.42%)
Nov 28, 2007 18.78 18.98 18.78 18.83 471,000 +0.08(+0.40%)
Nov 27, 2007 18.75 19.05 18.57 18.75 484,400 +0.13(+0.73%)
Nov 26, 2007 18.95 19.25 18.55 18.62 300,800 -0.39(-2.05%)
Nov 23, 2007 18.99 19.09 18.79 19.01 103,400 +0.13(+0.69%)
Nov 21, 2007 18.88 19.24 18.87 18.88 273,800 -0.09(-0.45%)
Nov 20, 2007 18.84 19.00 18.58 18.96 292,800 +0.04(+0.21%)
Nov 19, 2007 18.78 19.00 18.68 18.92 262,000 +0.00(+0.03%)
Nov 16, 2007 19.00 19.00 18.60 18.92 404,888 -0.04(-0.21%)
Nov 15, 2007 18.84 18.99 18.58 18.96 371,240 +0.06(+0.34%)
Nov 14, 2007 18.83 19.00 18.76 18.89 338,000 +0.07(+0.40%)
Nov 13, 2007 18.52 18.83 18.52 18.82 414,000 +0.43(+2.37%)
Nov 12, 2007 18.46 18.84 18.30 18.39 427,984 +0.08(+0.41%)
Nov 09, 2007 18.38 18.49 17.92 18.31 346,600 -0.16(-0.87%)
Nov 08, 2007 18.02 18.50 17.66 18.47 446,200 +0.59(+3.33%)
Nov 07, 2007 18.35 18.35 17.80 17.88 326,400 -0.58(-3.12%)
Nov 06, 2007 18.29 18.49 17.93 18.45 393,000 +0.25(+1.35%)
Nov 05, 2007 18.08 18.36 17.93 18.20 251,000 -0.10(-0.57%)
Nov 02, 2007 18.38 18.38 17.95 18.31 201,000 +0.12(+0.69%)
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.