South Jersey Industries (NY: SJI )

25.85 USD +0.06 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.57 18.62 18.31 18.44 339,822 -0.20(-1.07%)
Jul 30, 2009 18.46 18.76 18.26 18.64 263,546 +0.32(+1.75%)
Jul 29, 2009 18.25 18.50 18.09 18.32 199,918 +0.00(+0.00%)
Jul 28, 2009 18.30 18.43 18.05 18.32 259,490 -0.04(-0.22%)
Jul 27, 2009 18.30 18.45 18.16 18.36 188,538 -0.10(-0.54%)
Jul 24, 2009 17.97 18.49 17.93 18.46 2,996 +0.39(+2.19%)
Jul 23, 2009 17.83 18.21 17.76 18.07 607,406 +0.19(+1.06%)
Jul 22, 2009 17.75 18.01 17.65 17.88 165,728 +0.05(+0.31%)
Jul 21, 2009 17.71 17.85 17.66 17.82 346,868 +0.14(+0.79%)
Jul 20, 2009 17.84 17.89 17.48 17.68 234,342 -0.03(-0.17%)
Jul 17, 2009 17.84 17.90 17.58 17.71 327,596 -0.09(-0.48%)
Jul 16, 2009 17.52 17.82 17.41 17.80 210,696 +0.23(+1.31%)
Jul 15, 2009 17.50 17.67 17.39 17.57 317,444 +0.20(+1.18%)
Jul 14, 2009 17.40 17.50 17.13 17.36 173,342 -0.09(-0.54%)
Jul 13, 2009 16.99 17.45 16.99 17.45 261,722 +0.33(+1.96%)
Jul 10, 2009 17.11 17.25 17.01 17.12 149,380 -0.02(-0.15%)
Jul 09, 2009 17.48 17.48 17.00 17.14 229,874 -0.22(-1.27%)
Jul 08, 2009 17.50 17.64 17.22 17.36 223,048 -0.12(-0.66%)
Jul 07, 2009 17.70 17.73 17.45 17.48 229,500 -0.18(-1.02%)
Jul 06, 2009 17.80 17.86 17.54 17.66 405,112 -0.14(-0.79%)
Jul 02, 2009 17.76 17.89 17.69 17.80 465,604 -0.20(-1.11%)
Jul 01, 2009 17.46 18.12 17.46 18.00 607,808 +0.55(+3.18%)
Jun 30, 2009 17.32 17.57 17.24 17.45 436,218 +0.08(+0.49%)
Jun 29, 2009 17.34 17.49 17.25 17.36 310,176 +0.02(+0.09%)
Jun 26, 2009 16.93 17.41 16.79 17.34 917,080 +0.38(+2.24%)
Jun 25, 2009 16.91 17.14 16.84 16.96 360,360 +0.18(+1.07%)
Jun 24, 2009 17.02 17.15 16.75 16.79 511,902 -0.14(-0.86%)
Jun 23, 2009 17.16 17.17 16.83 16.93 368,798 -0.16(-0.94%)
Jun 22, 2009 17.03 17.25 16.91 17.09 344,472 -0.04(-0.23%)
Jun 19, 2009 17.50 17.55 16.91 17.13 597,374 -0.29(-1.64%)
Jun 18, 2009 17.12 17.42 17.04 17.42 228,786 +0.23(+1.34%)
Jun 17, 2009 17.07 17.43 17.04 17.18 276,716 +0.07(+0.41%)
Jun 16, 2009 17.17 17.36 16.95 17.11 385,412 -0.05(-0.29%)
Jun 15, 2009 17.14 17.32 16.95 17.17 556,970 -0.25(-1.46%)
Jun 12, 2009 16.96 17.45 16.78 17.42 381,170 +0.39(+2.26%)
Jun 11, 2009 16.77 17.16 16.68 17.04 433,752 +0.27(+1.58%)
Jun 10, 2009 16.92 16.92 16.61 16.77 740,920 -0.06(-0.39%)
Jun 09, 2009 17.17 17.17 16.80 16.83 596,254 -0.31(-1.81%)
Jun 08, 2009 17.16 17.30 17.02 17.14 482,904 -0.04(-0.23%)
Jun 05, 2009 17.20 17.35 17.01 17.18 436,350 +0.07(+0.41%)
Jun 04, 2009 17.20 17.20 16.99 17.11 567,616 +0.04(+0.26%)
Jun 03, 2009 16.99 17.23 16.95 17.07 324,366 -0.01(-0.03%)
Jun 02, 2009 16.84 17.11 16.80 17.08 751,400 +0.21(+1.28%)
Jun 01, 2009 16.86 17.08 16.69 16.86 679,956 +0.17(+1.02%)
May 29, 2009 16.72 16.83 16.52 16.69 631,482 +0.01(+0.06%)
May 28, 2009 16.84 16.88 16.52 16.68 456,712 +0.01(+0.03%)
May 27, 2009 16.70 16.78 16.61 16.67 479,448 -0.07(-0.42%)
May 26, 2009 16.60 16.91 16.52 16.75 826,878 +0.15(+0.87%)
May 22, 2009 16.79 16.80 16.59 16.60 354,182 -0.15(-0.87%)
May 21, 2009 16.81 17.00 16.57 16.75 514,248 -0.21(-1.27%)
May 20, 2009 17.33 17.34 16.95 16.96 552,650 -0.30(-1.77%)
May 19, 2009 17.29 17.39 17.16 17.26 345,622 -0.05(-0.29%)
May 18, 2009 17.34 17.42 17.16 17.32 477,390 +0.09(+0.52%)
May 15, 2009 17.46 17.54 17.12 17.23 659,390 -0.32(-1.82%)
May 14, 2009 17.70 17.73 17.29 17.55 395,038 -0.09(-0.51%)
May 13, 2009 17.93 18.10 17.61 17.64 394,110 -0.33(-1.86%)
May 12, 2009 17.76 18.10 17.76 17.97 406,908 +0.27(+1.55%)
May 11, 2009 17.38 17.82 17.33 17.70 503,486 +0.16(+0.94%)
May 08, 2009 17.62 17.74 17.36 17.53 351,730 +0.13(+0.75%)
May 07, 2009 17.38 17.52 17.20 17.40 448,640 +0.15(+0.87%)
May 06, 2009 17.48 17.48 17.08 17.25 379,464 -0.11(-0.66%)
May 05, 2009 17.50 17.63 17.08 17.36 603,766 -0.26(-1.45%)
May 04, 2009 17.43 17.62 17.39 17.62 670,160 +0.09(+0.51%)
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.