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 30, 2009 17.77 17.81 17.50 17.64 580,462 -0.27(-1.48%)
Oct 29, 2009 17.67 17.92 17.44 17.91 467,786 +0.34(+1.91%)
Oct 28, 2009 17.68 17.95 17.50 17.57 440,590 -0.07(-0.42%)
Oct 27, 2009 17.73 17.95 17.64 17.65 515,978 -0.10(-0.54%)
Oct 26, 2009 18.00 18.23 17.58 17.75 294,934 -0.22(-1.22%)
Oct 23, 2009 18.05 18.08 17.91 17.96 349,708 -0.34(-1.83%)
Oct 22, 2009 18.29 18.36 18.09 18.30 217,518 +0.02(+0.11%)
Oct 21, 2009 18.55 18.72 18.24 18.28 480,244 -0.33(-1.77%)
Oct 20, 2009 18.50 18.65 18.50 18.61 319,628 -0.10(-0.53%)
Oct 19, 2009 18.50 18.75 18.36 18.71 381,580 +0.26(+1.38%)
Oct 16, 2009 18.26 18.48 18.18 18.45 293,008 +0.08(+0.46%)
Oct 15, 2009 18.29 18.39 18.20 18.37 229,348 -0.01(-0.05%)
Oct 14, 2009 18.40 18.41 18.24 18.38 303,572 +0.06(+0.35%)
Oct 13, 2009 18.13 18.32 18.03 18.32 409,652 +0.18(+0.96%)
Oct 12, 2009 18.07 18.20 18.02 18.14 283,404 +0.03(+0.17%)
Oct 09, 2009 18.00 18.15 17.90 18.11 241,092 +0.06(+0.33%)
Oct 08, 2009 17.95 18.11 17.77 18.05 435,566 +0.23(+1.26%)
Oct 07, 2009 17.96 18.07 17.80 17.82 517,290 -0.14(-0.81%)
Oct 06, 2009 17.97 18.12 17.87 17.97 503,668 +0.04(+0.25%)
Oct 05, 2009 17.80 18.00 17.55 17.93 486,132 +0.30(+1.70%)
Oct 02, 2009 17.50 17.80 17.49 17.62 494,834 -0.02(-0.14%)
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.