Skip to main content

South Jersey Industries (NY: SJI )

34.26 -0.25 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.60 17.93 17.61 17.69 370,600 +0.09(+0.51%)
Jun 28, 2007 17.76 17.93 17.60 17.60 413,600 -0.12(-0.71%)
Jun 27, 2007 17.32 17.73 17.27 17.73 279,200 +0.26(+1.46%)
Jun 26, 2007 17.62 17.68 17.39 17.47 336,400 -0.09(-0.48%)
Jun 25, 2007 17.48 17.84 17.32 17.55 651,800 -0.02(-0.09%)
Jun 22, 2007 17.61 17.62 17.28 17.57 610,400 -0.04(-0.20%)
Jun 21, 2007 17.55 17.73 17.27 17.61 300,000 -0.03(-0.17%)
Jun 20, 2007 17.95 18.02 17.62 17.64 448,200 -0.26(-1.45%)
Jun 19, 2007 17.73 17.89 17.30 17.89 1,546,600 +0.07(+0.42%)
Jun 18, 2007 18.07 18.07 17.77 17.82 444,600 -0.17(-0.94%)
Jun 15, 2007 18.45 18.52 17.94 17.99 994,600 +0.15(+0.84%)
Jun 14, 2007 18.17 18.23 17.75 17.84 1,219,400 -0.33(-1.82%)
Jun 13, 2007 18.11 18.29 17.96 18.17 600,000 +0.10(+0.55%)
Jun 12, 2007 18.34 18.47 17.99 18.07 339,000 -0.41(-2.25%)
Jun 11, 2007 18.29 18.53 18.18 18.48 599,800 +0.21(+1.15%)
Jun 08, 2007 18.01 18.35 17.91 18.27 484,200 +0.29(+1.61%)
Jun 07, 2007 18.66 18.79 17.91 17.98 478,000 -0.80(-4.26%)
Jun 06, 2007 18.99 19.05 18.70 18.79 320,236 -0.32(-1.65%)
Jun 05, 2007 19.52 19.64 19.05 19.10 347,800 -0.50(-2.58%)
Jun 04, 2007 19.45 19.61 19.23 19.61 199,000 +0.07(+0.36%)
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.