South Jersey Industries (NY: SJI )

22.93 USD +0.25 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.09 18.11 17.75 17.83 0 -0.23(-1.27%)
Aug 28, 2008 17.75 18.11 17.61 18.07 418,354 +0.32(+1.77%)
Aug 27, 2008 17.49 17.87 17.42 17.75 412,098 +0.33(+1.89%)
Aug 26, 2008 17.18 17.50 17.17 17.42 238,126 +0.24(+1.37%)
Aug 25, 2008 17.55 17.60 17.05 17.18 273,710 -0.45(-2.52%)
Aug 22, 2008 17.82 17.82 17.56 17.63 0 -0.12(-0.70%)
Aug 21, 2008 17.64 17.86 17.53 17.75 251,540 +0.02(+0.11%)
Aug 20, 2008 17.59 17.80 17.52 17.74 283,996 +0.22(+1.23%)
Aug 19, 2008 17.41 17.54 17.36 17.52 210,954 +0.01(+0.03%)
Aug 18, 2008 17.50 17.68 17.41 17.51 280,490 +0.11(+0.63%)
Aug 15, 2008 17.59 17.59 17.25 17.41 0 +0.07(+0.40%)
Aug 14, 2008 17.36 17.49 17.13 17.33 327,644 -0.11(-0.63%)
Aug 13, 2008 17.00 17.49 17.00 17.45 411,010 +0.45(+2.65%)
Aug 12, 2008 16.98 17.17 16.65 17.00 397,842 +0.00(+0.00%)
Aug 11, 2008 17.04 17.11 16.55 17.00 1,368,828 -0.31(-1.82%)
Aug 08, 2008 17.45 17.48 17.11 17.31 458,772 -0.04(-0.23%)
Aug 07, 2008 18.10 18.10 17.25 17.35 310,882 -0.74(-4.12%)
Aug 06, 2008 18.11 18.29 18.05 18.09 253,152 -0.09(-0.47%)
Aug 05, 2008 18.00 18.18 17.73 18.18 275,346 +0.32(+1.82%)
Aug 04, 2008 17.99 18.04 17.66 17.86 241,228 -0.18(-0.97%)
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.