Skip to main content

South Jersey Industries (NY: SJI )

34.54 +0.09 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.06 19.28 18.70 19.02 354,400 +0.04(+0.21%)
Mar 29, 2007 18.98 19.01 18.70 18.98 329,200 +0.05(+0.29%)
Mar 28, 2007 18.88 19.00 18.71 18.93 773,000 +0.04(+0.19%)
Mar 27, 2007 18.86 18.95 18.71 18.89 245,200 +0.02(+0.11%)
Mar 26, 2007 18.99 19.05 18.75 18.88 308,600 -0.14(-0.76%)
Mar 23, 2007 19.02 19.18 18.93 19.02 425,800 -0.01(-0.05%)
Mar 22, 2007 19.05 19.12 18.91 19.03 497,800 -0.02(-0.10%)
Mar 21, 2007 18.62 19.28 18.50 19.05 478,800 +0.42(+2.25%)
Mar 20, 2007 18.41 18.79 18.30 18.63 390,800 +0.17(+0.92%)
Mar 19, 2007 18.14 18.52 18.07 18.46 464,800 +0.41(+2.30%)
Mar 16, 2007 18.20 18.37 17.77 18.05 768,400 -0.15(-0.82%)
Mar 15, 2007 17.27 18.23 16.84 18.20 757,200 +0.93(+5.42%)
Mar 14, 2007 16.96 17.50 16.89 17.26 853,000 +0.30(+1.77%)
Mar 13, 2007 17.27 17.31 16.95 16.96 428,600 -0.31(-1.82%)
Mar 12, 2007 16.73 17.28 16.68 17.27 523,800 +0.50(+2.98%)
Mar 09, 2007 16.70 16.93 16.64 16.77 253,200 +0.15(+0.93%)
Mar 08, 2007 16.66 16.82 16.51 16.62 490,400 +0.03(+0.18%)
Mar 07, 2007 16.80 16.84 16.55 16.59 533,800 -0.28(-1.66%)
Mar 06, 2007 16.77 17.16 16.74 16.87 830,000 +0.23(+1.41%)
Mar 05, 2007 16.91 17.05 16.64 16.64 308,000 -0.36(-2.12%)
Mar 02, 2007 17.12 17.43 17.00 17.00 350,400 -0.23(-1.34%)
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.