South Jersey Industries (NY: SJI )

25.10 USD -0.18 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.49 18.50 18.14 18.25 350,596 -0.15(-0.79%)
Apr 29, 2008 18.49 18.52 18.34 18.40 188,358 -0.10(-0.57%)
Apr 28, 2008 18.45 18.58 18.42 18.50 155,144 +0.00(+0.00%)
Apr 25, 2008 18.71 18.71 18.45 18.50 226,058 -0.10(-0.54%)
Apr 24, 2008 18.61 18.77 18.29 18.61 303,354 +0.12(+0.68%)
Apr 23, 2008 18.48 18.59 18.37 18.48 218,780 +0.09(+0.46%)
Apr 22, 2008 18.39 18.49 18.23 18.39 242,398 -0.15(-0.78%)
Apr 21, 2008 18.50 18.64 18.45 18.54 323,186 -0.10(-0.56%)
Apr 18, 2008 18.63 18.70 18.45 18.64 395,228 +0.16(+0.89%)
Apr 17, 2008 18.59 18.70 18.43 18.48 234,558 -0.21(-1.15%)
Apr 16, 2008 18.46 18.70 18.37 18.70 391,034 +0.38(+2.05%)
Apr 15, 2008 18.08 18.32 18.03 18.32 345,844 +0.39(+2.18%)
Apr 14, 2008 18.00 18.09 17.87 17.93 450,760 -0.12(-0.64%)
Apr 11, 2008 18.13 18.25 17.96 18.05 328,200 -0.30(-1.66%)
Apr 10, 2008 18.18 18.52 18.11 18.35 240,144 +0.15(+0.80%)
Apr 09, 2008 18.33 18.51 18.16 18.20 228,000 -0.07(-0.38%)
Apr 08, 2008 18.13 18.33 18.00 18.27 342,260 +0.08(+0.44%)
Apr 07, 2008 18.14 18.36 18.02 18.20 245,000 +0.15(+0.83%)
Apr 04, 2008 18.39 18.45 18.00 18.05 265,200 -0.27(-1.47%)
Apr 03, 2008 18.25 18.45 18.16 18.32 211,764 -0.08(-0.46%)
Apr 02, 2008 17.96 18.50 17.79 18.40 279,200 +0.54(+2.99%)
Apr 01, 2008 17.71 17.98 17.66 17.86 356,532 +0.31(+1.77%)
Mar 31, 2008 17.42 17.78 17.24 17.55 320,800 +0.14(+0.83%)
Mar 28, 2008 17.41 17.61 17.30 17.41 272,600 +0.00(+0.03%)
Mar 27, 2008 17.66 17.83 17.41 17.41 167,800 -0.18(-1.05%)
Mar 26, 2008 17.36 17.64 17.19 17.59 212,000 +0.14(+0.77%)
Mar 25, 2008 17.35 17.62 17.26 17.45 214,008 +0.08(+0.43%)
Mar 24, 2008 17.33 17.57 17.30 17.38 236,200 +0.10(+0.58%)
Mar 21, 2008 17.68 17.82 17.11 17.28 1,018,460 +0.00(+0.00%)
Mar 20, 2008 17.68 17.82 17.11 17.28 1,018,460 -0.02(-0.12%)
Mar 19, 2008 17.67 17.86 17.30 17.30 342,600 -0.24(-1.37%)
Mar 18, 2008 17.23 17.60 17.08 17.54 434,026 +0.67(+3.94%)
Mar 17, 2008 16.29 17.13 16.29 16.88 568,200 +0.14(+0.81%)
Mar 14, 2008 16.95 16.95 16.30 16.74 543,530 +0.00(+0.03%)
Mar 13, 2008 16.02 16.74 15.95 16.74 578,000 +0.50(+3.05%)
Mar 12, 2008 16.30 16.56 16.23 16.24 327,800 -0.08(-0.46%)
Mar 11, 2008 16.46 16.65 15.98 16.32 968,000 +0.15(+0.90%)
Mar 10, 2008 16.30 16.49 16.11 16.17 724,094 -0.14(-0.86%)
Mar 07, 2008 16.21 16.49 16.20 16.31 340,200 -0.02(-0.09%)
Mar 06, 2008 16.86 16.86 16.25 16.33 299,800 -0.64(-3.80%)
Mar 05, 2008 17.18 17.23 16.76 16.97 476,900 -0.15(-0.85%)
Mar 04, 2008 16.98 17.25 16.84 17.11 434,400 +0.02(+0.15%)
Mar 03, 2008 17.12 17.17 16.78 17.09 371,600 +0.01(+0.03%)
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.