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 (%)
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%)
Oct 01, 2008 17.68 17.93 17.64 17.92 466,004 +0.07(+0.39%)
Sep 30, 2008 17.55 17.92 17.18 17.85 371,336 +0.44(+2.53%)
Sep 29, 2008 18.11 18.12 17.03 17.41 480,596 -0.96(-5.25%)
Sep 26, 2008 17.82 18.39 17.55 18.38 0 +0.18(+1.02%)
Sep 25, 2008 18.24 18.69 18.12 18.19 558,980 -0.03(-0.19%)
Sep 24, 2008 19.00 19.00 18.14 18.23 314,244 -0.67(-3.57%)
Sep 23, 2008 18.63 19.30 18.45 18.90 338,784 +0.35(+1.91%)
Sep 22, 2008 19.20 19.20 18.39 18.55 548,000 -0.44(-2.32%)
Sep 19, 2008 18.83 19.50 18.75 18.99 0 +0.79(+4.34%)
Sep 18, 2008 17.55 18.62 16.98 18.20 1,038,654 +1.46(+8.69%)
Sep 17, 2008 17.21 17.39 16.70 16.74 435,974 -0.77(-4.40%)
Sep 16, 2008 17.17 17.51 16.62 17.51 641,866 +0.04(+0.20%)
Sep 15, 2008 17.25 17.93 17.19 17.48 729,336 -0.27(-1.55%)
Sep 12, 2008 17.45 17.83 17.45 17.75 355,626 +0.25(+1.43%)
Sep 11, 2008 17.30 17.52 17.11 17.50 285,340 +0.06(+0.34%)
Sep 10, 2008 17.45 17.54 17.32 17.44 277,706 +0.13(+0.75%)
Sep 09, 2008 17.61 17.76 17.30 17.31 326,530 -0.26(-1.45%)
Sep 08, 2008 17.35 17.68 17.32 17.57 415,676 +0.30(+1.74%)
Sep 05, 2008 17.30 17.41 16.93 17.26 0 -0.05(-0.29%)
Sep 04, 2008 17.70 17.70 17.14 17.32 486,872 -0.36(-2.04%)
Sep 03, 2008 17.89 18.16 17.63 17.67 578,294 -0.28(-1.56%)
Sep 02, 2008 18.22 18.25 17.75 17.95 414,916 +0.12(+0.67%)
Aug 29, 2008 18.09 18.11 17.75 17.83 0 -0.23(-1.27%)
Aug 28, 2008 17.75 18.11 17.61 18.07 418,354 +0.32(+1.77%)
Aug 27, 2008 17.49 17.87 17.42 17.75 412,098 +0.33(+1.89%)
Aug 26, 2008 17.18 17.50 17.17 17.42 238,126 +0.24(+1.37%)
Aug 25, 2008 17.55 17.60 17.05 17.18 273,710 -0.45(-2.52%)
Aug 22, 2008 17.82 17.82 17.56 17.63 0 -0.12(-0.70%)
Aug 21, 2008 17.64 17.86 17.53 17.75 251,540 +0.02(+0.11%)
Aug 20, 2008 17.59 17.80 17.52 17.74 283,996 +0.22(+1.23%)
Aug 19, 2008 17.41 17.54 17.36 17.52 210,954 +0.01(+0.03%)
Aug 18, 2008 17.50 17.68 17.41 17.51 280,490 +0.11(+0.63%)
Aug 15, 2008 17.59 17.59 17.25 17.41 0 +0.07(+0.40%)
Aug 14, 2008 17.36 17.49 17.13 17.33 327,644 -0.11(-0.63%)
Aug 13, 2008 17.00 17.49 17.00 17.45 411,010 +0.45(+2.65%)
Aug 12, 2008 16.98 17.17 16.65 17.00 397,842 +0.00(+0.00%)
Aug 11, 2008 17.04 17.11 16.55 17.00 1,368,828 -0.31(-1.82%)
Aug 08, 2008 17.45 17.48 17.11 17.31 458,772 -0.04(-0.23%)
Aug 07, 2008 18.10 18.10 17.25 17.35 310,882 -0.74(-4.12%)
Aug 06, 2008 18.11 18.29 18.05 18.09 253,152 -0.09(-0.47%)
Aug 05, 2008 18.00 18.18 17.73 18.18 275,346 +0.32(+1.82%)
Aug 04, 2008 17.99 18.04 17.66 17.86 241,228 -0.18(-0.97%)
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.