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 (%)
Dec 31, 2009 19.70 19.09 19.09 19.09 532,000 -0.57(-2.87%)
Dec 30, 2009 19.84 20.03 19.58 19.66 293,334 -0.23(-1.18%)
Dec 29, 2009 19.86 20.12 19.77 19.89 417,486 +0.20(+1.02%)
Dec 28, 2009 19.54 19.71 19.44 19.69 347,836 +0.32(+1.63%)
Dec 24, 2009 19.29 19.45 19.20 19.38 59,860 +0.08(+0.41%)
Dec 23, 2009 19.31 19.43 19.15 19.30 336,652 +0.09(+0.49%)
Dec 22, 2009 19.18 19.33 19.08 19.20 327,906 +0.02(+0.08%)
Dec 21, 2009 19.05 19.27 18.97 19.18 347,260 +0.16(+0.87%)
Dec 18, 2009 19.09 19.09 18.76 19.02 818,200 +0.24(+1.28%)
Dec 17, 2009 18.71 18.82 18.55 18.78 351,192 +0.03(+0.13%)
Dec 16, 2009 18.80 18.90 18.64 18.75 392,964 +0.02(+0.13%)
Dec 15, 2009 18.77 18.85 18.64 18.73 346,808 -0.02(-0.13%)
Dec 14, 2009 18.86 18.89 18.71 18.75 333,328 -0.07(-0.37%)
Dec 11, 2009 18.54 18.85 18.54 18.83 213,374 +0.31(+1.67%)
Dec 10, 2009 18.58 18.75 18.38 18.51 224,986 -0.06(-0.32%)
Dec 09, 2009 18.47 18.63 18.43 18.58 198,114 +0.14(+0.73%)
Dec 08, 2009 18.33 18.59 18.18 18.44 245,202 -0.11(-0.59%)
Dec 07, 2009 18.57 18.74 18.38 18.55 300,150 +0.07(+0.41%)
Dec 04, 2009 18.66 18.72 18.29 18.48 335,184 +0.13(+0.71%)
Dec 03, 2009 18.52 18.64 18.32 18.34 311,266 -0.11(-0.60%)
Dec 02, 2009 18.39 18.61 18.32 18.45 233,060 +0.18(+0.98%)
Dec 01, 2009 18.20 18.37 18.05 18.27 223,164 +0.24(+1.36%)
Nov 30, 2009 17.88 18.05 17.73 18.03 285,608 +0.13(+0.73%)
Nov 27, 2009 17.88 18.12 17.79 17.90 150,044 -0.34(-1.84%)
Nov 25, 2009 18.28 18.34 18.21 18.24 123,700 -0.04(-0.25%)
Nov 24, 2009 18.11 18.28 17.95 18.28 214,704 +0.11(+0.61%)
Nov 23, 2009 18.02 18.30 18.02 18.17 309,972 +0.31(+1.74%)
Nov 20, 2009 17.78 17.89 17.66 17.86 348,522 +0.04(+0.20%)
Nov 19, 2009 18.11 18.11 17.67 17.83 315,020 -0.35(-1.93%)
Nov 18, 2009 17.89 18.17 17.89 18.17 459,754 +0.24(+1.34%)
Nov 17, 2009 17.74 17.95 17.66 17.93 249,142 +0.18(+1.04%)
Nov 16, 2009 17.48 17.84 17.43 17.75 305,024 +0.42(+2.39%)
Nov 13, 2009 17.32 17.36 17.04 17.33 635,888 +0.07(+0.43%)
Nov 12, 2009 17.64 17.79 17.25 17.26 380,350 -0.45(-2.54%)
Nov 11, 2009 17.88 17.92 17.52 17.71 271,900 -0.06(-0.34%)
Nov 10, 2009 17.87 17.97 17.70 17.77 217,432 -0.18(-1.00%)
Nov 09, 2009 17.76 17.95 17.71 17.95 192,244 +0.26(+1.47%)
Nov 06, 2009 17.65 17.86 17.60 17.69 393,078 -0.03(-0.17%)
Nov 05, 2009 17.55 17.79 17.54 17.72 262,116 +0.29(+1.66%)
Nov 04, 2009 17.65 17.66 17.43 17.43 289,462 -0.11(-0.60%)
Nov 03, 2009 17.48 17.60 17.40 17.54 368,586 -0.04(-0.23%)
Nov 02, 2009 17.70 17.70 17.42 17.58 420,262 -0.07(-0.40%)
Oct 30, 2009 17.77 17.81 17.50 17.64 580,462 -0.27(-1.48%)
Oct 29, 2009 17.67 17.92 17.44 17.91 467,786 +0.33(+1.91%)
Oct 28, 2009 17.68 17.95 17.50 17.58 440,590 -0.07(-0.42%)
Oct 27, 2009 17.73 17.95 17.64 17.65 515,978 -0.10(-0.54%)
Oct 26, 2009 18.00 18.23 17.58 17.75 294,934 -0.22(-1.22%)
Oct 23, 2009 18.05 18.08 17.91 17.96 349,708 -0.33(-1.83%)
Oct 22, 2009 18.29 18.36 18.09 18.30 217,518 +0.02(+0.11%)
Oct 21, 2009 18.55 18.72 18.24 18.28 480,244 -0.33(-1.77%)
Oct 20, 2009 18.50 18.65 18.50 18.61 319,628 -0.10(-0.53%)
Oct 19, 2009 18.50 18.75 18.36 18.71 381,580 +0.25(+1.38%)
Oct 16, 2009 18.26 18.49 18.18 18.45 293,008 +0.08(+0.46%)
Oct 15, 2009 18.29 18.39 18.20 18.37 229,348 -0.01(-0.05%)
Oct 14, 2009 18.40 18.42 18.24 18.38 303,572 +0.06(+0.35%)
Oct 13, 2009 18.13 18.32 18.03 18.32 409,652 +0.18(+0.96%)
Oct 12, 2009 18.07 18.20 18.02 18.14 283,404 +0.03(+0.17%)
Oct 09, 2009 18.00 18.15 17.90 18.11 241,092 +0.06(+0.33%)
Oct 08, 2009 17.95 18.11 17.76 18.05 435,566 +0.22(+1.26%)
Oct 07, 2009 17.96 18.07 17.80 17.83 517,290 -0.14(-0.81%)
Oct 06, 2009 17.97 18.12 17.87 17.97 503,668 +0.05(+0.25%)
Oct 05, 2009 17.80 18.00 17.55 17.92 486,132 +0.30(+1.70%)
Oct 02, 2009 17.50 17.80 17.49 17.62 494,834 -0.02(-0.14%)
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.