South Jersey Industries (NY: SJI )

24.65 USD +0.13 (+0.53%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 17.32 17.57 17.24 17.45 436,218 +0.08(+0.49%)
Jun 29, 2009 17.34 17.49 17.25 17.36 310,176 +0.02(+0.09%)
Jun 26, 2009 16.93 17.41 16.79 17.34 917,080 +0.38(+2.24%)
Jun 25, 2009 16.91 17.14 16.84 16.96 360,360 +0.18(+1.07%)
Jun 24, 2009 17.02 17.15 16.75 16.79 511,902 -0.14(-0.86%)
Jun 23, 2009 17.16 17.17 16.83 16.93 368,798 -0.16(-0.94%)
Jun 22, 2009 17.03 17.25 16.91 17.09 344,472 -0.04(-0.23%)
Jun 19, 2009 17.50 17.55 16.91 17.13 597,374 -0.29(-1.64%)
Jun 18, 2009 17.12 17.42 17.04 17.42 228,786 +0.23(+1.34%)
Jun 17, 2009 17.07 17.43 17.04 17.18 276,716 +0.07(+0.41%)
Jun 16, 2009 17.17 17.36 16.95 17.11 385,412 -0.05(-0.29%)
Jun 15, 2009 17.14 17.32 16.95 17.17 556,970 -0.25(-1.46%)
Jun 12, 2009 16.96 17.45 16.78 17.42 381,170 +0.39(+2.26%)
Jun 11, 2009 16.77 17.16 16.68 17.04 433,752 +0.27(+1.58%)
Jun 10, 2009 16.92 16.92 16.61 16.77 740,920 -0.06(-0.39%)
Jun 09, 2009 17.17 17.17 16.80 16.83 596,254 -0.31(-1.81%)
Jun 08, 2009 17.16 17.30 17.02 17.14 482,904 -0.04(-0.23%)
Jun 05, 2009 17.20 17.35 17.01 17.18 436,350 +0.07(+0.41%)
Jun 04, 2009 17.20 17.20 16.99 17.11 567,616 +0.04(+0.26%)
Jun 03, 2009 16.99 17.23 16.95 17.07 324,366 -0.01(-0.03%)
Jun 02, 2009 16.84 17.11 16.80 17.08 751,400 +0.21(+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.