South Jersey Industries (NY: SJI )

25.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.01 17.65 16.76 17.30 673,800 +0.25(+1.47%)
Feb 27, 2007 16.52 17.37 16.52 17.05 353,200 -0.33(-1.87%)
Feb 26, 2007 17.33 17.55 17.20 17.38 339,400 +0.05(+0.29%)
Feb 23, 2007 17.50 17.50 17.27 17.33 268,600 -0.16(-0.92%)
Feb 22, 2007 17.33 17.49 17.20 17.49 372,200 +0.15(+0.87%)
Feb 21, 2007 17.30 17.39 17.24 17.33 163,200 -0.01(-0.06%)
Feb 20, 2007 17.21 17.38 17.04 17.34 239,400 +0.09(+0.55%)
Feb 16, 2007 17.29 17.36 17.21 17.25 145,000 -0.04(-0.23%)
Feb 15, 2007 17.45 17.53 17.29 17.29 421,600 -0.16(-0.92%)
Feb 14, 2007 17.42 17.62 17.22 17.45 347,880 +0.03(+0.14%)
Feb 13, 2007 17.26 17.42 17.11 17.42 364,200 +0.17(+1.01%)
Feb 12, 2007 17.25 17.26 16.82 17.25 101,048 +0.04(+0.20%)
Feb 09, 2007 17.17 17.23 17.11 17.21 148,000 +0.02(+0.15%)
Feb 08, 2007 17.08 17.24 17.08 17.19 138,200 +0.04(+0.20%)
Feb 07, 2007 17.05 17.18 16.94 17.16 158,600 +0.13(+0.76%)
Feb 06, 2007 16.92 17.04 16.83 17.02 239,800 +0.17(+1.01%)
Feb 05, 2007 16.70 17.00 16.68 16.86 348,400 +0.12(+0.69%)
Feb 02, 2007 16.84 16.84 16.64 16.74 152,000 -0.01(-0.09%)
Feb 01, 2007 16.55 16.76 16.55 16.75 142,800 +0.23(+1.42%)
Jan 31, 2007 16.50 16.64 16.30 16.52 220,600 -0.02(-0.12%)
Jan 30, 2007 16.28 16.56 16.26 16.54 186,800 +0.31(+1.91%)
Jan 29, 2007 16.17 16.55 16.15 16.23 387,600 +0.01(+0.06%)
Jan 26, 2007 16.14 16.23 15.90 16.22 255,000 +0.14(+0.87%)
Jan 25, 2007 16.45 16.47 15.98 16.08 214,400 -0.34(-2.10%)
Jan 24, 2007 16.43 16.46 16.34 16.42 369,200 +0.06(+0.37%)
Jan 23, 2007 16.23 16.42 16.14 16.36 870,200 +0.15(+0.93%)
Jan 22, 2007 16.23 16.26 16.09 16.21 129,000 -0.00(-0.03%)
Jan 19, 2007 16.22 16.28 16.08 16.22 327,000 +0.01(+0.06%)
Jan 18, 2007 16.30 16.37 16.08 16.21 150,200 -0.12(-0.77%)
Jan 17, 2007 16.45 16.56 16.31 16.33 140,400 -0.11(-0.67%)
Jan 16, 2007 16.75 16.77 16.38 16.45 165,400 -0.23(-1.38%)
Jan 12, 2007 16.61 16.77 16.43 16.67 357,000 +0.07(+0.42%)
Jan 11, 2007 16.23 16.67 16.23 16.61 378,600 +0.39(+2.37%)
Jan 10, 2007 16.15 16.25 15.97 16.22 389,000 -0.01(-0.03%)
Jan 09, 2007 16.23 16.25 15.97 16.23 239,600 +0.02(+0.12%)
Jan 08, 2007 16.27 16.27 16.03 16.20 187,000 -0.00(-0.03%)
Jan 05, 2007 16.67 16.67 16.18 16.21 205,800 -0.51(-3.02%)
Jan 04, 2007 16.78 16.79 16.52 16.71 150,600 -0.05(-0.30%)
Jan 03, 2007 16.80 16.98 16.56 16.76 180,000 +0.06(+0.36%)
Dec 29, 2006 16.90 16.95 16.67 16.70 147,000 -0.14(-0.80%)
Dec 28, 2006 16.96 17.00 16.83 16.84 130,200 -0.11(-0.65%)
Dec 27, 2006 16.79 16.98 16.79 16.95 201,000 +0.25(+1.50%)
Dec 26, 2006 16.50 16.75 16.47 16.70 205,400 +0.26(+1.55%)
Dec 22, 2006 16.38 16.50 16.30 16.45 155,800 +0.08(+0.52%)
Dec 21, 2006 16.25 16.59 16.21 16.36 415,600 +0.11(+0.68%)
Dec 20, 2006 16.38 16.51 16.23 16.25 213,600 -0.11(-0.67%)
Dec 19, 2006 16.35 16.49 16.21 16.36 201,400 -0.05(-0.30%)
Dec 18, 2006 16.77 16.77 16.29 16.41 115,800 -0.30(-1.80%)
Dec 15, 2006 16.75 17.00 16.67 16.71 278,800 -0.07(-0.42%)
Dec 14, 2006 16.81 16.95 16.76 16.78 171,200 +0.02(+0.12%)
Dec 13, 2006 16.79 16.89 16.67 16.76 160,400 -0.00(-0.03%)
Dec 12, 2006 16.53 16.77 16.50 16.76 213,600 +0.23(+1.42%)
Dec 11, 2006 16.50 16.57 16.45 16.53 174,000 +0.01(+0.03%)
Dec 08, 2006 16.58 16.69 16.41 16.52 171,800 -0.11(-0.69%)
Dec 07, 2006 16.78 16.86 16.60 16.64 155,200 -0.21(-1.22%)
Dec 06, 2006 16.91 16.97 16.83 16.84 116,800 -0.10(-0.59%)
Dec 05, 2006 17.01 17.13 16.89 16.95 243,800 +0.02(+0.12%)
Dec 04, 2006 16.67 17.01 16.67 16.92 217,800 +0.30(+1.84%)
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.