Skip to main content

South Jersey Industries (NY: SJI )

34.54 +0.09 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.86 17.89 17.34 17.36 468,566 -0.43(-2.45%)
Apr 29, 2009 17.62 17.90 17.45 17.79 355,242 +0.31(+1.80%)
Apr 28, 2009 17.20 17.77 17.18 17.48 417,898 +0.04(+0.23%)
Apr 27, 2009 17.16 17.62 17.04 17.43 371,422 +0.24(+1.43%)
Apr 24, 2009 17.33 17.45 17.07 17.19 450,792 -0.13(-0.75%)
Apr 23, 2009 17.51 17.69 17.09 17.32 433,640 -0.18(-1.00%)
Apr 22, 2009 17.46 17.79 17.41 17.50 465,022 -0.14(-0.82%)
Apr 21, 2009 17.48 17.74 17.48 17.64 549,884 +0.14(+0.80%)
Apr 20, 2009 17.18 17.66 17.05 17.50 660,456 +0.11(+0.66%)
Apr 17, 2009 17.46 17.50 17.26 17.39 699,136 -0.12(-0.69%)
Apr 16, 2009 17.45 17.69 17.27 17.50 694,332 +0.17(+0.98%)
Apr 15, 2009 17.07 17.41 17.00 17.34 820,034 +0.30(+1.73%)
Apr 14, 2009 17.03 17.23 16.85 17.04 781,404 -0.12(-0.73%)
Apr 13, 2009 17.37 17.39 17.01 17.16 313,132 -0.30(-1.75%)
Apr 09, 2009 17.82 17.98 17.27 17.47 406,984 -0.07(-0.37%)
Apr 08, 2009 17.59 17.68 17.38 17.54 227,674 +0.05(+0.26%)
Apr 07, 2009 17.56 17.77 17.41 17.49 267,088 -0.20(-1.10%)
Apr 06, 2009 17.73 17.99 17.51 17.68 360,666 -0.23(-1.28%)
Apr 03, 2009 17.93 18.04 17.71 17.91 430,738 +0.03(+0.17%)
Apr 02, 2009 17.85 18.10 17.65 17.89 565,354 +0.20(+1.10%)
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.