South Jersey Industries (NY: SJI )

24.77 USD -0.22 (-0.88%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.78 20.25 19.73 19.93 579,362 +0.25(+1.30%)
Feb 25, 2010 19.52 19.68 19.45 19.68 414,808 -0.03(-0.15%)
Feb 24, 2010 19.78 19.88 19.50 19.71 380,034 -0.08(-0.40%)
Feb 23, 2010 19.96 19.98 19.79 19.79 179,892 -0.15(-0.78%)
Feb 22, 2010 20.00 20.07 19.87 19.95 234,112 +0.02(+0.10%)
Feb 19, 2010 19.60 19.99 19.58 19.92 323,076 +0.33(+1.71%)
Feb 18, 2010 19.41 19.62 19.41 19.59 237,616 +0.20(+1.06%)
Feb 17, 2010 19.36 19.39 19.20 19.39 200,250 +0.11(+0.57%)
Feb 16, 2010 19.25 19.42 19.17 19.27 467,570 +0.09(+0.47%)
Feb 12, 2010 18.98 19.18 19.18 19.18 661,200 +0.05(+0.29%)
Feb 11, 2010 18.69 19.13 18.69 19.13 404,484 +0.37(+1.95%)
Feb 10, 2010 18.80 18.88 18.59 18.76 379,150 -0.11(-0.58%)
Feb 09, 2010 18.98 19.07 18.79 18.88 319,866 +0.11(+0.56%)
Feb 08, 2010 19.01 19.04 18.77 18.77 305,518 -0.27(-1.42%)
Feb 05, 2010 19.17 19.17 18.79 19.04 292,058 -0.16(-0.83%)
Feb 04, 2010 19.10 19.27 18.96 19.20 710,666 +0.04(+0.21%)
Feb 03, 2010 19.04 19.17 19.00 19.16 456,116 +0.01(+0.05%)
Feb 02, 2010 19.17 19.33 19.12 19.15 333,432 -0.05(-0.26%)
Feb 01, 2010 19.27 19.27 19.07 19.20 224,106 +0.04(+0.18%)
Jan 29, 2010 19.29 19.29 19.05 19.17 545,838 -0.01(-0.08%)
Jan 28, 2010 19.32 19.38 19.10 19.18 345,186 -0.06(-0.31%)
Jan 27, 2010 19.16 19.42 19.11 19.24 278,780 -0.04(-0.21%)
Jan 26, 2010 19.33 19.43 19.25 19.28 180,322 -0.09(-0.49%)
Jan 25, 2010 19.17 19.55 19.01 19.38 403,964 +0.29(+1.52%)
Jan 22, 2010 19.21 19.24 19.02 19.08 409,712 -0.07(-0.34%)
Jan 21, 2010 19.50 19.62 19.14 19.15 412,452 -0.19(-0.98%)
Jan 20, 2010 19.46 19.46 19.11 19.34 376,596 -0.14(-0.72%)
Jan 19, 2010 19.25 19.55 19.25 19.48 218,920 +0.20(+1.04%)
Jan 15, 2010 19.42 19.28 19.28 19.28 772,800 -0.08(-0.44%)
Jan 14, 2010 19.28 19.49 19.25 19.36 164,572 +0.02(+0.13%)
Jan 13, 2010 19.17 19.37 19.14 19.34 206,548 +0.17(+0.91%)
Jan 12, 2010 19.02 19.31 18.97 19.17 364,522 +0.09(+0.45%)
Jan 11, 2010 19.05 19.11 18.91 19.08 255,710 +0.17(+0.90%)
Jan 08, 2010 18.98 19.03 18.80 18.91 273,538 -0.02(-0.13%)
Jan 07, 2010 18.86 18.95 18.70 18.93 323,394 +0.00(+0.00%)
Jan 06, 2010 19.20 19.23 18.82 18.93 788,270 -0.23(-1.17%)
Jan 05, 2010 19.42 19.51 18.95 19.16 788,922 -0.29(-1.47%)
Jan 04, 2010 19.30 19.45 19.21 19.45 309,036 +0.36(+1.86%)
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%)
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.