South Jersey Industries (NY: SJI )

25.45 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.82 17.82 17.02 17.08 300,200 -0.89(-4.92%)
Feb 28, 2008 18.29 18.29 17.68 17.97 345,800 -0.40(-2.15%)
Feb 27, 2008 18.24 18.44 18.08 18.36 646,200 +0.18(+1.02%)
Feb 26, 2008 17.90 18.28 17.90 18.18 657,400 +0.17(+0.92%)
Feb 25, 2008 17.73 18.24 17.59 18.01 345,026 +0.33(+1.87%)
Feb 22, 2008 17.67 17.73 17.30 17.68 333,200 +0.03(+0.20%)
Feb 21, 2008 18.10 18.26 17.52 17.65 402,600 -0.31(-1.73%)
Feb 20, 2008 17.70 18.07 17.64 17.96 253,400 +0.11(+0.62%)
Feb 19, 2008 18.04 18.04 17.72 17.85 213,000 +0.07(+0.39%)
Feb 18, 2008 17.61 17.83 17.52 17.78 0 +0.00(+0.00%)
Feb 15, 2008 17.61 17.83 17.52 17.78 272,200 +0.14(+0.79%)
Feb 14, 2008 17.94 18.01 17.60 17.64 335,800 -0.33(-1.84%)
Feb 13, 2008 17.87 18.01 17.80 17.97 180,600 +0.30(+1.70%)
Feb 12, 2008 17.57 17.84 17.41 17.67 227,400 +0.16(+0.91%)
Feb 11, 2008 17.55 17.61 17.21 17.51 264,162 -0.07(-0.37%)
Feb 08, 2008 17.67 17.87 17.49 17.58 263,200 -0.10(-0.59%)
Feb 07, 2008 17.43 17.78 17.27 17.68 283,600 +0.18(+1.06%)
Feb 06, 2008 17.67 17.74 17.46 17.50 277,400 -0.05(-0.26%)
Feb 05, 2008 17.64 17.92 17.45 17.54 305,200 -0.50(-2.77%)
Feb 04, 2008 17.83 18.23 17.77 18.04 307,000 +0.15(+0.81%)
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.