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 (%)
Jun 30, 2008 18.49 18.99 18.35 18.68 355,910 +0.18(+1.00%)
Jun 27, 2008 18.97 19.08 18.49 18.50 900,714 -0.46(-2.40%)
Jun 26, 2008 19.32 19.45 18.91 18.95 475,222 -0.38(-1.97%)
Jun 25, 2008 19.18 19.37 18.93 19.33 430,024 +0.12(+0.65%)
Jun 24, 2008 19.49 19.59 19.20 19.20 254,740 -0.30(-1.51%)
Jun 23, 2008 19.47 19.68 19.39 19.50 356,726 +0.18(+0.96%)
Jun 20, 2008 19.11 19.35 19.00 19.32 728,416 +0.16(+0.81%)
Jun 19, 2008 19.15 19.40 19.11 19.16 207,218 -0.01(-0.05%)
Jun 18, 2008 18.96 19.38 18.92 19.17 300,026 +0.16(+0.82%)
Jun 17, 2008 19.06 19.17 18.90 19.01 144,026 -0.03(-0.13%)
Jun 16, 2008 19.02 19.12 18.90 19.04 174,590 -0.08(-0.44%)
Jun 13, 2008 19.10 19.18 18.90 19.12 235,230 +0.19(+1.00%)
Jun 12, 2008 18.97 19.05 18.84 18.93 177,726 +0.08(+0.42%)
Jun 11, 2008 19.09 19.19 18.83 18.86 168,444 -0.25(-1.28%)
Jun 10, 2008 19.01 19.30 18.88 19.10 223,702 -0.04(-0.24%)
Jun 09, 2008 19.13 19.25 18.95 19.14 211,500 +0.06(+0.31%)
Jun 06, 2008 19.39 19.46 19.07 19.08 352,282 -0.51(-2.58%)
Jun 05, 2008 19.39 19.66 19.18 19.59 306,360 +0.29(+1.48%)
Jun 04, 2008 18.95 19.43 18.94 19.30 291,198 +0.29(+1.50%)
Jun 03, 2008 19.04 19.21 18.93 19.02 512,808 +0.04(+0.24%)
Jun 02, 2008 19.11 19.17 18.88 18.98 350,830 -0.15(-0.78%)
May 30, 2008 19.39 19.39 19.05 19.12 511,982 -0.14(-0.73%)
May 29, 2008 19.30 19.50 19.25 19.26 346,916 -0.13(-0.67%)
May 28, 2008 19.41 19.48 19.29 19.39 223,412 -0.03(-0.13%)
May 27, 2008 19.07 19.44 19.01 19.42 256,944 +0.33(+1.73%)
May 26, 2008 19.26 19.41 19.00 19.09 0 +0.00(+0.00%)
May 23, 2008 19.26 19.41 19.00 19.09 147,592 -0.31(-1.60%)
May 22, 2008 19.17 19.50 19.17 19.40 351,354 +0.24(+1.25%)
May 21, 2008 19.37 19.55 19.08 19.16 318,218 -0.14(-0.70%)
May 20, 2008 19.06 19.45 19.06 19.30 338,262 +0.11(+0.57%)
May 19, 2008 19.30 19.35 19.09 19.18 283,586 -0.11(-0.57%)
May 16, 2008 19.36 19.42 19.12 19.30 285,272 +0.01(+0.08%)
May 15, 2008 19.30 19.36 19.11 19.28 244,964 -0.09(-0.49%)
May 14, 2008 19.43 19.62 19.34 19.38 317,608 -0.07(-0.36%)
May 13, 2008 19.12 19.45 19.00 19.45 295,242 +0.33(+1.73%)
May 12, 2008 18.67 19.18 18.67 19.11 394,136 +0.45(+2.41%)
May 09, 2008 18.70 18.71 18.39 18.67 133,668 +0.09(+0.48%)
May 08, 2008 18.62 18.63 18.18 18.58 280,794 +0.08(+0.43%)
May 07, 2008 18.84 18.84 18.46 18.50 271,826 -0.37(-1.94%)
May 06, 2008 18.69 18.95 18.62 18.86 281,970 +0.03(+0.16%)
May 05, 2008 18.62 18.83 18.50 18.83 366,586 +0.22(+1.18%)
May 02, 2008 18.70 18.93 18.52 18.61 302,638 -0.09(-0.48%)
May 01, 2008 18.28 18.81 18.26 18.70 476,744 +0.45(+2.44%)
Apr 30, 2008 18.49 18.50 18.14 18.25 350,596 -0.15(-0.79%)
Apr 29, 2008 18.49 18.52 18.34 18.40 188,358 -0.10(-0.57%)
Apr 28, 2008 18.45 18.58 18.42 18.50 155,144 +0.00(+0.00%)
Apr 25, 2008 18.71 18.71 18.45 18.50 226,058 -0.10(-0.54%)
Apr 24, 2008 18.61 18.77 18.29 18.61 303,354 +0.12(+0.68%)
Apr 23, 2008 18.48 18.59 18.37 18.48 218,780 +0.09(+0.46%)
Apr 22, 2008 18.39 18.49 18.23 18.39 242,398 -0.15(-0.78%)
Apr 21, 2008 18.50 18.64 18.45 18.54 323,186 -0.10(-0.56%)
Apr 18, 2008 18.63 18.70 18.45 18.64 395,228 +0.16(+0.89%)
Apr 17, 2008 18.59 18.70 18.43 18.48 234,558 -0.21(-1.15%)
Apr 16, 2008 18.46 18.70 18.37 18.70 391,034 +0.38(+2.05%)
Apr 15, 2008 18.08 18.32 18.03 18.32 345,844 +0.39(+2.18%)
Apr 14, 2008 18.00 18.09 17.87 17.93 450,760 -0.12(-0.64%)
Apr 11, 2008 18.13 18.25 17.96 18.05 328,200 -0.30(-1.66%)
Apr 10, 2008 18.18 18.52 18.11 18.35 240,144 +0.15(+0.80%)
Apr 09, 2008 18.33 18.51 18.16 18.20 228,000 -0.07(-0.38%)
Apr 08, 2008 18.13 18.33 18.00 18.27 342,260 +0.08(+0.44%)
Apr 07, 2008 18.14 18.36 18.02 18.20 245,000 +0.15(+0.83%)
Apr 04, 2008 18.39 18.45 18.00 18.05 265,200 -0.27(-1.47%)
Apr 03, 2008 18.25 18.45 18.16 18.32 211,764 -0.08(-0.46%)
Apr 02, 2008 17.96 18.50 17.79 18.40 279,200 +0.54(+2.99%)
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.