South Jersey Industries (NY: SJI )

24.62 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.06 19.28 18.70 19.02 354,400 +0.04(+0.21%)
Mar 29, 2007 18.98 19.01 18.70 18.99 329,200 +0.06(+0.29%)
Mar 28, 2007 18.88 19.00 18.71 18.93 773,000 +0.04(+0.19%)
Mar 27, 2007 18.86 18.95 18.71 18.89 245,200 +0.02(+0.11%)
Mar 26, 2007 18.99 19.05 18.75 18.88 308,600 -0.14(-0.76%)
Mar 23, 2007 19.01 19.18 18.93 19.02 425,800 -0.01(-0.05%)
Mar 22, 2007 19.05 19.12 18.91 19.03 497,800 -0.02(-0.10%)
Mar 21, 2007 18.62 19.28 18.50 19.05 478,800 +0.42(+2.25%)
Mar 20, 2007 18.41 18.79 18.30 18.63 390,800 +0.17(+0.92%)
Mar 19, 2007 18.14 18.52 18.08 18.46 464,800 +0.41(+2.30%)
Mar 16, 2007 18.20 18.37 17.77 18.05 768,400 -0.15(-0.82%)
Mar 15, 2007 17.27 18.23 16.84 18.20 757,200 +0.93(+5.42%)
Mar 14, 2007 16.96 17.50 16.89 17.26 853,000 +0.30(+1.77%)
Mar 13, 2007 17.27 17.31 16.95 16.96 428,600 -0.32(-1.82%)
Mar 12, 2007 16.74 17.28 16.68 17.27 523,800 +0.50(+2.98%)
Mar 09, 2007 16.70 16.93 16.64 16.77 253,200 +0.15(+0.93%)
Mar 08, 2007 16.66 16.83 16.51 16.62 490,400 +0.03(+0.18%)
Mar 07, 2007 16.80 16.84 16.55 16.59 533,800 -0.28(-1.66%)
Mar 06, 2007 16.76 17.17 16.74 16.87 830,000 +0.24(+1.41%)
Mar 05, 2007 16.91 17.05 16.64 16.64 308,000 -0.36(-2.12%)
Mar 02, 2007 17.12 17.42 17.00 17.00 350,400 -0.23(-1.34%)
Mar 01, 2007 17.00 17.47 16.86 17.23 415,100 -0.07(-0.43%)
Feb 28, 2007 17.01 17.65 16.76 17.30 673,800 +0.25(+1.47%)
Feb 27, 2007 16.52 17.37 16.52 17.05 353,200 -0.33(-1.87%)
Feb 26, 2007 17.33 17.55 17.20 17.38 339,400 +0.05(+0.29%)
Feb 23, 2007 17.50 17.50 17.27 17.33 268,600 -0.16(-0.92%)
Feb 22, 2007 17.33 17.49 17.20 17.49 372,200 +0.15(+0.87%)
Feb 21, 2007 17.30 17.39 17.24 17.33 163,200 -0.01(-0.06%)
Feb 20, 2007 17.21 17.38 17.04 17.34 239,400 +0.09(+0.55%)
Feb 16, 2007 17.29 17.36 17.21 17.25 145,000 -0.04(-0.23%)
Feb 15, 2007 17.45 17.53 17.29 17.29 421,600 -0.16(-0.92%)
Feb 14, 2007 17.42 17.62 17.22 17.45 347,880 +0.03(+0.14%)
Feb 13, 2007 17.26 17.42 17.11 17.42 364,200 +0.17(+1.01%)
Feb 12, 2007 17.25 17.26 16.82 17.25 101,048 +0.04(+0.20%)
Feb 09, 2007 17.17 17.23 17.11 17.21 148,000 +0.02(+0.15%)
Feb 08, 2007 17.08 17.24 17.08 17.19 138,200 +0.04(+0.20%)
Feb 07, 2007 17.05 17.18 16.94 17.16 158,600 +0.13(+0.76%)
Feb 06, 2007 16.92 17.04 16.83 17.02 239,800 +0.17(+1.01%)
Feb 05, 2007 16.70 17.00 16.68 16.86 348,400 +0.12(+0.69%)
Feb 02, 2007 16.84 16.84 16.64 16.74 152,000 -0.01(-0.09%)
Feb 01, 2007 16.55 16.76 16.55 16.75 142,800 +0.23(+1.42%)
Jan 31, 2007 16.50 16.64 16.30 16.52 220,600 -0.02(-0.12%)
Jan 30, 2007 16.28 16.56 16.26 16.54 186,800 +0.31(+1.91%)
Jan 29, 2007 16.17 16.55 16.15 16.23 387,600 +0.01(+0.06%)
Jan 26, 2007 16.14 16.23 15.90 16.22 255,000 +0.14(+0.87%)
Jan 25, 2007 16.45 16.47 15.98 16.08 214,400 -0.34(-2.10%)
Jan 24, 2007 16.43 16.46 16.34 16.42 369,200 +0.06(+0.37%)
Jan 23, 2007 16.23 16.42 16.14 16.36 870,200 +0.15(+0.93%)
Jan 22, 2007 16.23 16.26 16.09 16.21 129,000 -0.00(-0.03%)
Jan 19, 2007 16.22 16.28 16.08 16.22 327,000 +0.01(+0.06%)
Jan 18, 2007 16.30 16.37 16.08 16.21 150,200 -0.12(-0.77%)
Jan 17, 2007 16.45 16.56 16.31 16.33 140,400 -0.11(-0.67%)
Jan 16, 2007 16.75 16.77 16.38 16.45 165,400 -0.23(-1.38%)
Jan 12, 2007 16.61 16.77 16.43 16.67 357,000 +0.07(+0.42%)
Jan 11, 2007 16.23 16.67 16.23 16.61 378,600 +0.39(+2.37%)
Jan 10, 2007 16.15 16.25 15.97 16.22 389,000 -0.01(-0.03%)
Jan 09, 2007 16.23 16.25 15.97 16.23 239,600 +0.02(+0.12%)
Jan 08, 2007 16.27 16.27 16.03 16.20 187,000 -0.00(-0.03%)
Jan 05, 2007 16.67 16.67 16.18 16.21 205,800 -0.51(-3.02%)
Jan 04, 2007 16.78 16.79 16.52 16.71 150,600 -0.05(-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.