Skip to main content

South Jersey Industries (NY: SJI )

33.08 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.66 19.73 19.36 19.43 196,400 -0.23(-1.14%)
May 30, 2007 19.55 19.67 18.96 19.66 523,600 +0.11(+0.59%)
May 29, 2007 19.30 19.70 19.25 19.55 263,600 +0.32(+1.64%)
May 25, 2007 19.30 19.43 19.08 19.23 252,200 +0.03(+0.16%)
May 24, 2007 19.60 19.74 19.11 19.20 364,800 -0.41(-2.09%)
May 23, 2007 20.21 20.30 19.57 19.61 376,800 -0.61(-2.99%)
May 22, 2007 20.14 20.64 20.14 20.21 543,200 +0.07(+0.37%)
May 21, 2007 19.75 20.21 19.75 20.14 435,170 +0.36(+1.82%)
May 18, 2007 19.64 19.89 19.54 19.78 378,000 +0.15(+0.76%)
May 17, 2007 19.65 19.65 19.39 19.63 389,800 +0.00(+0.03%)
May 16, 2007 19.47 19.98 19.36 19.62 309,600 +0.18(+0.95%)
May 15, 2007 19.43 19.83 19.27 19.44 299,400 -0.01(-0.08%)
May 14, 2007 19.27 19.64 19.22 19.45 396,600 +0.15(+0.78%)
May 11, 2007 19.27 19.37 19.03 19.30 715,200 +0.11(+0.57%)
May 10, 2007 20.00 20.00 19.18 19.20 701,200 -0.91(-4.53%)
May 09, 2007 19.98 20.20 19.86 20.11 433,400 +0.03(+0.15%)
May 08, 2007 19.84 20.07 19.46 20.07 380,000 +0.11(+0.53%)
May 07, 2007 20.00 20.29 19.90 19.97 241,800 -0.05(-0.27%)
May 04, 2007 19.70 20.02 19.60 20.02 331,200 +0.33(+1.68%)
May 03, 2007 19.84 19.89 19.65 19.70 251,600 -0.15(-0.76%)
May 02, 2007 19.77 19.95 19.40 19.84 197,200 +0.11(+0.53%)
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.