Skip to main content

South Jersey Industries (NY: SJI )

33.08 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.32 18.89 18.28 18.78 263,800 +0.52(+2.85%)
Oct 30, 2007 18.27 18.49 18.19 18.26 148,400 -0.05(-0.27%)
Oct 29, 2007 18.78 18.86 18.14 18.31 361,600 -0.41(-2.19%)
Oct 26, 2007 18.46 18.77 18.34 18.72 185,400 +0.46(+2.55%)
Oct 25, 2007 18.12 18.37 18.00 18.25 224,200 +0.20(+1.11%)
Oct 24, 2007 17.94 18.12 17.66 18.05 413,400 -0.04(-0.22%)
Oct 23, 2007 18.00 18.13 17.79 18.09 335,800 +0.27(+1.54%)
Oct 22, 2007 16.90 17.89 16.90 17.82 551,600 +0.55(+3.15%)
Oct 19, 2007 18.05 18.05 17.27 17.27 672,400 -0.81(-4.48%)
Oct 18, 2007 18.16 18.32 17.80 18.09 196,600 -0.15(-0.85%)
Oct 17, 2007 18.62 18.62 18.01 18.24 404,600 -0.21(-1.11%)
Oct 16, 2007 18.24 18.68 18.24 18.45 241,400 +0.19(+1.04%)
Oct 15, 2007 18.70 18.70 18.16 18.25 268,200 -0.46(-2.48%)
Oct 12, 2007 18.52 18.88 18.52 18.72 167,400 +0.20(+1.11%)
Oct 11, 2007 18.54 18.76 18.41 18.52 299,800 +0.00(+0.00%)
Oct 10, 2007 18.77 18.77 18.36 18.52 245,800 -0.22(-1.17%)
Oct 09, 2007 18.36 18.76 18.29 18.73 255,800 +0.38(+2.10%)
Oct 08, 2007 18.55 18.55 18.34 18.35 222,800 -0.18(-0.97%)
Oct 05, 2007 18.25 18.54 18.07 18.53 386,600 +0.46(+2.57%)
Oct 04, 2007 17.87 18.18 17.80 18.07 420,000 +0.30(+1.69%)
Oct 03, 2007 17.84 17.93 17.66 17.77 155,600 -0.18(-1.00%)
Oct 02, 2007 17.82 18.11 17.75 17.95 173,000 +0.18(+1.04%)
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.