Skip to main content

South Jersey Industries (NY: SJI )

33.57 -0.08 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 24.86 25.25 24.85 25.18 184,924 +0.09(+0.36%)
Oct 28, 2010 25.18 25.29 24.92 25.09 118,796 +0.07(+0.26%)
Oct 27, 2010 24.86 25.07 24.68 25.02 166,536 -0.19(-0.75%)
Oct 25, 2010 25.34 25.45 25.16 25.21 98,364 +0.00(+0.00%)
Oct 22, 2010 25.23 25.26 25.05 25.21 119,208 +0.07(+0.28%)
Oct 21, 2010 25.41 25.50 24.98 25.14 176,694 -0.11(-0.44%)
Oct 20, 2010 25.18 25.30 25.08 25.25 398,424 +0.13(+0.54%)
Oct 19, 2010 25.10 25.46 25.00 25.12 153,316 -0.21(-0.83%)
Oct 18, 2010 25.25 25.50 25.25 25.33 156,462 +0.07(+0.30%)
Oct 15, 2010 25.19 25.47 25.09 25.25 290,542 +0.13(+0.54%)
Oct 14, 2010 25.32 25.36 25.00 25.12 204,432 -0.18(-0.69%)
Oct 13, 2010 25.07 25.36 25.03 25.30 273,832 +0.26(+1.02%)
Oct 12, 2010 25.07 25.17 24.91 25.04 189,106 -0.16(-0.65%)
Oct 11, 2010 25.22 25.37 25.15 25.20 135,094 -0.08(-0.32%)
Oct 08, 2010 25.29 25.46 25.07 25.29 277,608 -0.09(-0.34%)
Oct 07, 2010 25.16 25.46 25.16 25.37 274,150 +0.19(+0.75%)
Oct 06, 2010 24.97 25.28 24.93 25.18 288,414 +0.14(+0.56%)
Oct 05, 2010 25.13 25.13 24.91 25.04 660,466 +0.21(+0.85%)
Oct 04, 2010 24.99 25.05 24.77 24.83 319,646 -0.16(-0.64%)
Oct 01, 2010 24.99 25.00 24.64 24.99 412,098 +0.25(+1.02%)
Sep 30, 2010 24.73 24.89 24.50 24.74 10,978 +0.14(+0.56%)
Sep 29, 2010 24.32 24.60 24.31 24.60 204,264 +0.15(+0.61%)
Sep 28, 2010 24.18 24.46 23.91 24.45 558 +0.20(+0.85%)
Sep 27, 2010 24.25 24.31 24.00 24.25 177,856 +0.05(+0.21%)
Sep 24, 2010 23.90 24.20 23.79 24.20 208,214 +0.56(+2.37%)
Sep 23, 2010 23.61 23.98 23.60 23.64 2,312 -0.24(-1.01%)
Sep 22, 2010 23.70 24.08 23.70 23.88 222,680 +0.03(+0.13%)
Sep 21, 2010 23.95 24.20 23.77 23.84 223,018 -0.18(-0.75%)
Sep 20, 2010 23.70 24.07 23.53 24.02 322,108 +0.29(+1.24%)
Sep 17, 2010 23.73 23.86 23.45 23.73 282,784 -0.15(-0.63%)
Sep 15, 2010 23.66 23.94 23.48 23.88 171,708 +0.05(+0.21%)
Sep 14, 2010 23.91 24.00 23.77 23.83 150,072 -0.09(-0.38%)
Sep 13, 2010 23.70 24.03 23.70 23.92 258,920 +0.27(+1.14%)
Sep 10, 2010 23.74 23.78 23.50 23.65 188,798 -0.02(-0.08%)
Sep 09, 2010 23.57 23.80 23.56 23.67 140,922 +0.38(+1.63%)
Sep 08, 2010 23.59 23.59 23.26 23.29 201,600 -0.32(-1.33%)
Sep 07, 2010 23.91 23.97 23.55 23.61 1,882 -0.37(-1.54%)
Sep 03, 2010 23.94 24.09 23.76 23.98 238,840 +0.23(+0.95%)
Sep 02, 2010 24.05 24.05 23.57 23.75 1,196 -0.23(-0.96%)
Sep 01, 2010 23.72 24.02 23.48 23.98 469,486 +0.45(+1.91%)
Aug 31, 2010 23.49 23.62 22.86 23.53 3,400 +0.39(+1.66%)
Aug 30, 2010 23.64 23.65 23.09 23.14 273,542 -0.23(-0.96%)
Aug 27, 2010 23.69 23.37 23.05 23.37 264,570 +0.20(+0.84%)
Aug 26, 2010 23.16 23.36 23.09 23.18 213,838 +0.05(+0.22%)
Aug 25, 2010 22.45 23.14 22.43 23.12 1,306 +0.53(+2.35%)
Aug 24, 2010 22.38 22.82 22.27 22.59 5,302 -0.07(-0.31%)
Aug 23, 2010 22.83 23.07 22.61 22.66 219,828 -0.05(-0.24%)
Aug 20, 2010 22.69 22.84 22.48 22.72 260,562 -0.12(-0.55%)
Aug 19, 2010 23.39 23.39 22.61 22.84 4,556 -0.56(-2.39%)
Aug 18, 2010 23.48 23.64 23.26 23.41 20,510 -0.18(-0.76%)
Aug 17, 2010 23.55 23.84 23.36 23.59 3,146 +0.24(+1.03%)
Aug 16, 2010 23.02 23.35 22.83 23.34 295,092 +0.25(+1.10%)
Aug 13, 2010 23.09 23.34 23.05 23.09 198,700 -0.21(-0.92%)
Aug 12, 2010 22.91 23.41 22.59 23.30 346,950 +0.04(+0.17%)
Aug 11, 2010 23.44 23.59 23.23 23.27 337,942 -0.61(-2.58%)
Aug 10, 2010 23.49 24.05 23.30 23.88 345,486 +0.12(+0.53%)
Aug 09, 2010 23.77 23.84 23.59 23.75 281,492 +0.09(+0.40%)
Aug 06, 2010 23.66 24.00 23.32 23.66 258,512 -0.54(-2.21%)
Aug 05, 2010 23.82 24.34 23.77 24.20 253,866 +0.13(+0.54%)
Aug 04, 2010 24.07 24.12 23.79 24.07 232,974 +0.08(+0.31%)
Aug 03, 2010 23.79 24.24 23.74 23.99 161,674 +0.14(+0.61%)
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.