Skip to main content

South Jersey Industries (NY: SJI )

33.99 -0.08 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.00 17.68 16.91 17.52 502,600 +0.26(+1.51%)
Jan 30, 2008 17.54 17.81 17.21 17.25 388,400 -0.42(-2.35%)
Jan 29, 2008 17.81 17.86 17.54 17.67 191,908 -0.06(-0.34%)
Jan 28, 2008 17.43 17.82 17.36 17.73 330,600 +0.23(+1.34%)
Jan 25, 2008 17.80 17.98 17.37 17.50 255,600 -0.17(-0.96%)
Jan 24, 2008 18.36 18.36 17.66 17.66 283,800 -0.58(-3.18%)
Jan 23, 2008 17.05 18.30 17.05 18.25 414,000 +0.78(+4.44%)
Jan 22, 2008 17.62 17.95 16.96 17.47 443,000 -0.60(-3.32%)
Jan 21, 2008 18.45 18.55 18.02 18.07 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.55 18.02 18.07 530,600 -0.35(-1.90%)
Jan 17, 2008 18.70 18.80 18.36 18.42 493,200 -0.25(-1.34%)
Jan 16, 2008 18.38 18.93 18.31 18.67 725,000 +0.22(+1.16%)
Jan 15, 2008 18.52 18.66 18.30 18.45 293,800 -0.28(-1.47%)
Jan 14, 2008 18.80 18.91 18.57 18.73 243,200 +0.12(+0.64%)
Jan 11, 2008 18.93 18.96 18.61 18.61 244,668 -0.43(-2.26%)
Jan 10, 2008 18.60 19.20 18.55 19.04 428,200 +0.24(+1.30%)
Jan 09, 2008 18.32 18.84 18.20 18.80 398,800 +0.36(+1.95%)
Jan 08, 2008 18.56 18.97 18.43 18.43 483,040 -0.20(-1.07%)
Jan 07, 2008 18.12 18.68 17.99 18.64 644,954 +0.56(+3.10%)
Jan 04, 2008 17.78 18.20 17.76 18.07 429,800 +0.09(+0.50%)
Jan 03, 2008 18.14 18.37 17.98 17.98 253,400 -0.15(-0.83%)
Jan 02, 2008 17.96 18.30 17.77 18.14 373,200 +0.09(+0.50%)
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.