South Jersey Industries (NY: SJI )

24.24 USD -0.38 (-1.54%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.50 18.45 17.42 18.03 0 +0.35(+1.95%)
Feb 26, 2009 17.80 18.20 17.58 17.68 602,116 +0.11(+0.63%)
Feb 25, 2009 17.62 17.87 17.33 17.58 604,878 -0.13(-0.76%)
Feb 24, 2009 17.69 18.01 17.45 17.71 438,638 +0.20(+1.17%)
Feb 23, 2009 18.08 18.21 17.38 17.50 413,672 -0.48(-2.67%)
Feb 20, 2009 18.13 18.48 17.50 17.99 541,288 -0.41(-2.23%)
Feb 19, 2009 18.55 18.64 18.23 18.39 333,762 +0.02(+0.11%)
Feb 18, 2009 18.71 18.77 18.27 18.38 478,620 -0.20(-1.05%)
Feb 17, 2009 18.65 18.84 18.26 18.57 584,350 -0.36(-1.90%)
Feb 13, 2009 19.02 19.29 18.74 18.93 397,426 -0.06(-0.29%)
Feb 12, 2009 18.66 19.02 18.50 18.99 468,674 +0.07(+0.37%)
Feb 11, 2009 18.80 19.02 18.58 18.92 804,966 +0.21(+1.10%)
Feb 10, 2009 18.94 19.23 18.60 18.71 486,340 -0.26(-1.37%)
Feb 09, 2009 19.12 19.12 18.79 18.97 352,222 -0.11(-0.58%)
Feb 06, 2009 18.93 19.30 18.75 19.08 382,082 +0.10(+0.53%)
Feb 05, 2009 18.92 19.34 18.75 18.98 342,468 +0.06(+0.34%)
Feb 04, 2009 18.67 19.20 18.67 18.92 352,042 +0.14(+0.72%)
Feb 03, 2009 18.93 19.00 18.55 18.78 347,488 -0.05(-0.27%)
Feb 02, 2009 18.45 18.99 18.33 18.83 575,908 +0.18(+0.97%)
Jan 30, 2009 18.84 19.03 18.60 18.65 0 -0.05(-0.24%)
Jan 29, 2009 18.50 19.07 18.08 18.70 352,940 -0.09(-0.45%)
Jan 28, 2009 19.11 19.11 18.62 18.78 231,962 -0.06(-0.34%)
Jan 27, 2009 18.74 19.02 18.57 18.84 200,404 +0.16(+0.86%)
Jan 26, 2009 18.39 18.93 18.31 18.68 492,922 +0.41(+2.24%)
Jan 23, 2009 18.10 18.41 17.86 18.27 303,964 -0.11(-0.60%)
Jan 22, 2009 18.25 18.56 17.91 18.39 360,042 -0.03(-0.16%)
Jan 21, 2009 18.24 18.49 17.67 18.42 511,014 +0.39(+2.16%)
Jan 20, 2009 18.38 18.58 17.98 18.02 344,586 -0.48(-2.57%)
Jan 16, 2009 18.41 19.00 18.20 18.50 0 +0.23(+1.23%)
Jan 15, 2009 18.28 18.30 17.76 18.27 621,834 +0.02(+0.14%)
Jan 14, 2009 18.66 18.84 18.19 18.25 482,734 -0.65(-3.44%)
Jan 13, 2009 18.89 18.99 18.68 18.90 293,358 -0.08(-0.42%)
Jan 12, 2009 18.67 19.12 18.50 18.98 413,478 +0.31(+1.63%)
Jan 09, 2009 19.17 19.17 18.55 18.67 292,660 -0.43(-2.25%)
Jan 08, 2009 18.86 19.33 18.86 19.11 372,988 +0.19(+1.00%)
Jan 07, 2009 18.74 19.25 18.70 18.92 395,520 -0.23(-1.20%)
Jan 06, 2009 19.93 19.93 19.01 19.14 828,874 -0.66(-3.36%)
Jan 05, 2009 19.90 20.17 19.62 19.81 816,592 -0.16(-0.80%)
Jan 02, 2009 19.95 20.39 19.88 19.97 0 +0.05(+0.23%)
Jan 01, 2009 19.64 20.29 19.51 19.92 0 +0.00(+0.00%)
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%)
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.