South Jersey Industries (NY: SJI )

22.50 USD +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.55 17.92 17.18 17.85 371,336 +0.44(+2.53%)
Sep 29, 2008 18.11 18.12 17.03 17.41 480,596 -0.96(-5.25%)
Sep 26, 2008 17.82 18.39 17.55 18.38 0 +0.18(+1.02%)
Sep 25, 2008 18.24 18.69 18.12 18.19 558,980 -0.03(-0.19%)
Sep 24, 2008 19.00 19.00 18.14 18.23 314,244 -0.67(-3.57%)
Sep 23, 2008 18.63 19.30 18.45 18.90 338,784 +0.35(+1.91%)
Sep 22, 2008 19.20 19.20 18.39 18.55 548,000 -0.44(-2.32%)
Sep 19, 2008 18.83 19.50 18.75 18.99 0 +0.79(+4.34%)
Sep 18, 2008 17.55 18.62 16.98 18.20 1,038,654 +1.46(+8.69%)
Sep 17, 2008 17.21 17.39 16.70 16.74 435,974 -0.77(-4.40%)
Sep 16, 2008 17.17 17.51 16.62 17.51 641,866 +0.04(+0.20%)
Sep 15, 2008 17.25 17.93 17.19 17.48 729,336 -0.27(-1.55%)
Sep 12, 2008 17.45 17.83 17.45 17.75 355,626 +0.25(+1.43%)
Sep 11, 2008 17.30 17.52 17.11 17.50 285,340 +0.06(+0.34%)
Sep 10, 2008 17.45 17.54 17.32 17.44 277,706 +0.13(+0.75%)
Sep 09, 2008 17.61 17.76 17.30 17.31 326,530 -0.26(-1.45%)
Sep 08, 2008 17.35 17.68 17.32 17.57 415,676 +0.30(+1.74%)
Sep 05, 2008 17.30 17.41 16.93 17.26 0 -0.05(-0.29%)
Sep 04, 2008 17.70 17.70 17.14 17.32 486,872 -0.36(-2.04%)
Sep 03, 2008 17.89 18.16 17.63 17.67 578,294 -0.28(-1.56%)
Sep 02, 2008 18.22 18.25 17.75 17.95 414,916 +0.12(+0.67%)
Aug 29, 2008 18.09 18.11 17.75 17.83 0 -0.23(-1.27%)
Aug 28, 2008 17.75 18.11 17.61 18.07 418,354 +0.32(+1.77%)
Aug 27, 2008 17.49 17.87 17.42 17.75 412,098 +0.33(+1.89%)
Aug 26, 2008 17.18 17.50 17.17 17.42 238,126 +0.24(+1.37%)
Aug 25, 2008 17.55 17.60 17.05 17.18 273,710 -0.45(-2.52%)
Aug 22, 2008 17.82 17.82 17.56 17.63 0 -0.12(-0.70%)
Aug 21, 2008 17.64 17.86 17.53 17.75 251,540 +0.02(+0.11%)
Aug 20, 2008 17.59 17.80 17.52 17.74 283,996 +0.22(+1.23%)
Aug 19, 2008 17.41 17.54 17.36 17.52 210,954 +0.01(+0.03%)
Aug 18, 2008 17.50 17.68 17.41 17.51 280,490 +0.11(+0.63%)
Aug 15, 2008 17.59 17.59 17.25 17.41 0 +0.07(+0.40%)
Aug 14, 2008 17.36 17.49 17.13 17.33 327,644 -0.11(-0.63%)
Aug 13, 2008 17.00 17.49 17.00 17.45 411,010 +0.45(+2.65%)
Aug 12, 2008 16.98 17.17 16.65 17.00 397,842 +0.00(+0.00%)
Aug 11, 2008 17.04 17.11 16.55 17.00 1,368,828 -0.31(-1.82%)
Aug 08, 2008 17.45 17.48 17.11 17.31 458,772 -0.04(-0.23%)
Aug 07, 2008 18.10 18.10 17.25 17.35 310,882 -0.74(-4.12%)
Aug 06, 2008 18.11 18.29 18.05 18.09 253,152 -0.09(-0.47%)
Aug 05, 2008 18.00 18.18 17.73 18.18 275,346 +0.32(+1.82%)
Aug 04, 2008 17.99 18.04 17.66 17.86 241,228 -0.18(-0.97%)
Aug 01, 2008 18.74 18.74 17.94 18.03 435,028 -0.62(-3.32%)
Jul 31, 2008 18.55 18.73 18.43 18.65 296,524 -0.07(-0.35%)
Jul 30, 2008 18.41 18.74 18.41 18.71 297,946 +0.41(+2.21%)
Jul 29, 2008 18.31 18.55 18.25 18.31 356,764 -0.11(-0.60%)
Jul 28, 2008 18.52 18.68 18.29 18.42 252,138 -0.20(-1.07%)
Jul 25, 2008 18.80 18.92 18.55 18.62 313,536 -0.07(-0.37%)
Jul 24, 2008 18.62 18.77 18.32 18.69 270,708 +0.13(+0.70%)
Jul 23, 2008 18.84 18.92 18.45 18.56 257,056 -0.34(-1.80%)
Jul 22, 2008 18.41 18.92 18.36 18.90 311,738 +0.36(+1.94%)
Jul 21, 2008 18.43 18.58 18.21 18.54 181,564 +0.14(+0.73%)
Jul 18, 2008 18.50 18.73 18.28 18.41 253,386 -0.12(-0.67%)
Jul 17, 2008 18.76 18.76 18.33 18.53 247,794 -0.22(-1.20%)
Jul 16, 2008 19.04 19.09 18.65 18.75 349,528 -0.25(-1.29%)
Jul 15, 2008 18.83 19.17 18.79 19.00 403,304 +0.00(+0.03%)
Jul 14, 2008 19.24 19.45 18.89 19.00 253,306 -0.19(-0.99%)
Jul 11, 2008 18.84 19.35 18.71 19.18 492,800 +0.19(+1.03%)
Jul 10, 2008 18.63 19.04 18.52 18.99 315,220 +0.29(+1.58%)
Jul 09, 2008 18.71 18.92 18.63 18.70 208,312 -0.04(-0.24%)
Jul 08, 2008 18.18 18.76 18.18 18.74 532,072 +0.63(+3.48%)
Jul 07, 2008 18.50 18.61 18.00 18.11 408,890 -0.33(-1.79%)
Jul 04, 2008 18.82 18.89 18.35 18.44 126,134 +0.00(+0.00%)
Jul 03, 2008 18.82 18.89 18.35 18.44 126,134 -0.30(-1.57%)
Jul 02, 2008 18.70 18.95 18.67 18.74 372,586 +0.08(+0.40%)
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.