South Jersey Industries (NY: SJI )

22.49 USD +0.03 (+0.13%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.49 23.62 22.86 23.53 3,400 +0.39(+1.66%)
Aug 30, 2010 23.64 23.65 23.08 23.14 273,542 -0.23(-0.96%)
Aug 27, 2010 23.69 23.37 23.05 23.37 264,570 +0.20(+0.84%)
Aug 26, 2010 23.16 23.36 23.08 23.17 213,838 +0.05(+0.22%)
Aug 25, 2010 22.45 23.14 22.43 23.12 1,306 +0.53(+2.35%)
Aug 24, 2010 22.38 22.82 22.27 22.59 5,302 -0.07(-0.31%)
Aug 23, 2010 22.83 23.07 22.61 22.67 219,828 -0.05(-0.24%)
Aug 20, 2010 22.69 22.84 22.48 22.72 260,562 -0.12(-0.55%)
Aug 19, 2010 23.39 23.39 22.61 22.84 4,556 -0.56(-2.39%)
Aug 18, 2010 23.49 23.64 23.26 23.41 20,510 -0.18(-0.76%)
Aug 17, 2010 23.55 23.84 23.36 23.58 3,146 +0.24(+1.03%)
Aug 16, 2010 23.02 23.35 22.83 23.34 295,092 +0.25(+1.10%)
Aug 13, 2010 23.09 23.33 23.05 23.09 198,700 -0.21(-0.92%)
Aug 12, 2010 22.91 23.41 22.58 23.30 346,950 +0.04(+0.17%)
Aug 11, 2010 23.44 23.58 23.23 23.26 337,942 -0.62(-2.58%)
Aug 10, 2010 23.49 24.05 23.30 23.88 345,486 +0.12(+0.53%)
Aug 09, 2010 23.77 23.83 23.59 23.75 281,492 +0.09(+0.40%)
Aug 06, 2010 23.66 24.00 23.32 23.66 258,512 -0.54(-2.21%)
Aug 05, 2010 23.83 24.33 23.77 24.20 253,866 +0.13(+0.54%)
Aug 04, 2010 24.07 24.12 23.79 24.07 232,974 +0.08(+0.31%)
Aug 03, 2010 23.79 24.24 23.74 23.99 161,674 +0.15(+0.61%)
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.