South Jersey Industries (NY: SJI )

26.29 USD +0.42 (+1.62%)
Streaming Delayed Price Updated: 12:05 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.64 20.29 19.51 19.92 764,332 +0.34(+1.76%)
Dec 30, 2008 19.30 19.91 19.12 19.58 923,228 +0.53(+2.78%)
Dec 29, 2008 18.66 19.18 18.51 19.05 917,858 +0.39(+2.09%)
Dec 26, 2008 18.77 18.89 18.36 18.66 599,248 -0.01(-0.08%)
Dec 24, 2008 18.51 18.68 18.29 18.67 346,526 +0.12(+0.65%)
Dec 23, 2008 19.00 19.08 18.42 18.55 498,372 -0.22(-1.17%)
Dec 22, 2008 18.50 18.84 18.16 18.77 600,566 +0.29(+1.57%)
Dec 19, 2008 18.56 19.08 18.36 18.49 859,346 +0.17(+0.93%)
Dec 18, 2008 18.03 18.46 17.61 18.32 486,206 +0.27(+1.50%)
Dec 17, 2008 18.08 18.33 17.91 18.05 362,242 -0.19(-1.04%)
Dec 16, 2008 17.92 18.30 17.70 18.24 614,092 +0.61(+3.43%)
Dec 15, 2008 18.01 18.17 17.25 17.63 391,516 -0.29(-1.62%)
Dec 12, 2008 17.10 17.95 16.79 17.92 323,094 +0.45(+2.58%)
Dec 11, 2008 17.64 18.05 17.12 17.47 416,850 -0.32(-1.80%)
Dec 10, 2008 17.68 18.20 17.55 17.79 441,254 +0.23(+1.28%)
Dec 09, 2008 17.79 18.30 17.40 17.57 412,998 -0.37(-2.06%)
Dec 08, 2008 18.75 18.81 17.60 17.93 451,846 -0.42(-2.29%)
Dec 05, 2008 17.89 18.38 17.23 18.36 533,534 +0.23(+1.24%)
Dec 04, 2008 18.64 19.00 17.57 18.13 286,516 -0.67(-3.54%)
Dec 03, 2008 18.24 19.16 18.05 18.80 366,020 +0.26(+1.40%)
Dec 02, 2008 18.11 18.67 17.73 18.54 503,140 +0.67(+3.75%)
Dec 01, 2008 19.03 19.21 17.75 17.86 444,266 -1.64(-8.38%)
Nov 28, 2008 18.91 19.50 18.70 19.50 227,572 +0.38(+1.99%)
Nov 26, 2008 18.50 19.25 18.24 19.12 504,408 +0.17(+0.90%)
Nov 25, 2008 18.85 19.08 18.39 18.95 437,368 +0.04(+0.21%)
Nov 24, 2008 19.10 19.35 18.49 18.91 597,990 +0.22(+1.18%)
Nov 21, 2008 17.55 18.71 16.99 18.69 897,026 +1.52(+8.82%)
Nov 20, 2008 17.42 18.23 17.07 17.17 641,498 -0.44(-2.47%)
Nov 19, 2008 17.97 18.73 17.61 17.61 570,972 -0.41(-2.30%)
Nov 18, 2008 18.02 18.58 17.23 18.02 375,806 +0.09(+0.53%)
Nov 17, 2008 17.52 18.41 17.36 17.93 483,760 +0.21(+1.19%)
Nov 14, 2008 17.96 18.49 17.37 17.72 0 -0.61(-3.33%)
Nov 13, 2008 16.77 18.36 16.42 18.33 870,066 +1.62(+9.73%)
Nov 12, 2008 17.16 17.34 16.68 16.70 488,932 -0.76(-4.38%)
Nov 11, 2008 16.98 18.30 16.98 17.47 518,992 +0.31(+1.81%)
Nov 10, 2008 17.44 17.48 16.97 17.16 320,978 +0.06(+0.35%)
Nov 07, 2008 16.55 17.25 16.55 17.10 280,498 +0.71(+4.36%)
Nov 06, 2008 16.57 16.85 16.21 16.39 255,380 +0.02(+0.12%)
Nov 05, 2008 16.68 17.12 16.26 16.36 314,150 -0.65(-3.79%)
Nov 04, 2008 17.58 17.58 16.66 17.01 277,448 -0.32(-1.82%)
Nov 03, 2008 17.02 17.48 16.86 17.33 196,654 +0.29(+1.70%)
Oct 31, 2008 16.42 17.36 16.17 17.04 627,030 +0.50(+3.02%)
Oct 30, 2008 16.35 16.54 15.79 16.54 362,586 +0.54(+3.41%)
Oct 29, 2008 16.12 16.39 15.57 15.99 903,716 -0.16(-0.99%)
Oct 28, 2008 15.46 16.15 14.76 16.15 492,478 +0.96(+6.35%)
Oct 27, 2008 15.36 16.01 15.18 15.19 335,744 -0.64(-4.07%)
Oct 24, 2008 15.31 16.15 14.63 15.83 347,600 -0.34(-2.10%)
Oct 23, 2008 15.87 16.49 15.27 16.17 297,990 +0.37(+2.31%)
Oct 22, 2008 16.05 16.36 15.39 15.80 365,402 -0.61(-3.69%)
Oct 21, 2008 16.52 16.86 16.13 16.41 319,616 -0.26(-1.53%)
Oct 20, 2008 15.63 16.67 15.50 16.67 283,476 +1.18(+7.59%)
Oct 17, 2008 15.69 16.25 15.01 15.49 493,472 -0.19(-1.18%)
Oct 16, 2008 14.73 15.71 14.18 15.68 537,566 +1.04(+7.14%)
Oct 15, 2008 15.94 15.95 14.63 14.63 653,866 -1.63(-10.02%)
Oct 14, 2008 16.66 16.80 15.46 16.26 484,212 +0.13(+0.81%)
Oct 13, 2008 15.73 16.13 15.19 16.13 542,334 +0.98(+6.47%)
Oct 10, 2008 13.37 15.15 12.60 15.15 875,470 +1.14(+8.18%)
Oct 09, 2008 15.87 15.89 14.01 14.01 633,084 -1.64(-10.51%)
Oct 08, 2008 15.96 16.28 15.12 15.65 675,662 -0.63(-3.87%)
Oct 07, 2008 17.39 17.49 16.24 16.28 430,006 -0.89(-5.21%)
Oct 06, 2008 17.41 17.55 16.32 17.17 506,040 -0.58(-3.27%)
Oct 03, 2008 18.33 18.67 17.75 17.75 0 -0.40(-2.18%)
Oct 02, 2008 17.86 18.30 17.64 18.15 426,556 +0.23(+1.28%)
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.