South Jersey Industries (NY: SJI )

25.79 USD +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.80 17.92 17.21 17.33 614,044 -0.58(-3.27%)
Aug 28, 2009 18.09 18.26 17.76 17.91 301,708 -0.13(-0.72%)
Aug 27, 2009 17.90 18.20 17.83 18.04 363,340 +0.13(+0.73%)
Aug 26, 2009 17.88 17.92 17.75 17.91 163,640 +0.07(+0.39%)
Aug 25, 2009 18.00 18.07 17.78 17.84 252,012 -0.09(-0.50%)
Aug 24, 2009 17.83 18.00 17.82 17.93 251,644 +0.11(+0.65%)
Aug 21, 2009 17.62 17.85 17.62 17.82 302,536 +0.26(+1.48%)
Aug 20, 2009 17.52 17.55 17.27 17.55 335,614 -0.03(-0.17%)
Aug 19, 2009 17.28 17.58 17.28 17.58 172,032 +0.15(+0.89%)
Aug 18, 2009 17.48 17.50 17.24 17.43 330,676 -0.01(-0.06%)
Aug 17, 2009 17.40 17.53 17.27 17.44 280,662 -0.16(-0.91%)
Aug 14, 2009 17.84 17.84 17.26 17.60 410,048 -0.21(-1.18%)
Aug 13, 2009 17.93 18.07 17.56 17.81 205,716 -0.09(-0.50%)
Aug 12, 2009 17.80 18.07 17.62 17.90 284,758 +0.06(+0.34%)
Aug 11, 2009 17.83 17.99 17.76 17.84 150,708 -0.09(-0.50%)
Aug 10, 2009 17.80 17.97 17.64 17.93 218,566 +0.01(+0.06%)
Aug 07, 2009 18.00 18.07 17.72 17.92 391,196 +0.02(+0.11%)
Aug 06, 2009 18.22 18.26 17.64 17.90 381,266 -0.27(-1.49%)
Aug 05, 2009 18.66 18.66 17.91 18.17 257,714 -0.33(-1.81%)
Aug 04, 2009 18.45 18.62 18.30 18.50 283,126 -0.05(-0.30%)
Aug 03, 2009 18.52 18.62 18.26 18.56 201,192 +0.12(+0.65%)
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%)
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.