Skip to main content

South Jersey Industries (NY: SJI )

33.99 -0.08 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.43 17.36 16.18 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 16.48 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 -0.25(-1.53%)
Oct 20, 2008 15.63 16.67 15.50 16.66 283,476 +1.17(+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 17.18 506,040 -0.58(-3.27%)
Oct 03, 2008 18.32 18.67 17.75 17.75 0 -0.39(-2.18%)
Oct 02, 2008 17.86 18.30 17.64 18.15 426,556 +0.23(+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.