Skip to main content

South Jersey Industries (NY: SJI )

34.51 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.55 17.91 17.18 17.85 371,336 +0.44(+2.53%)
Sep 29, 2008 18.11 18.12 17.03 17.41 480,596 -0.96(-5.25%)
Sep 26, 2008 17.82 18.39 17.55 18.38 0 +0.18(+1.02%)
Sep 25, 2008 18.24 18.69 18.12 18.19 558,980 -0.04(-0.19%)
Sep 24, 2008 19.00 19.00 18.14 18.23 314,244 -0.67(-3.57%)
Sep 23, 2008 18.63 19.30 18.45 18.90 338,784 +0.35(+1.91%)
Sep 22, 2008 19.20 19.20 18.39 18.55 548,000 -0.44(-2.32%)
Sep 19, 2008 18.83 19.50 18.75 18.98 0 +0.79(+4.34%)
Sep 18, 2008 17.55 18.62 16.98 18.20 1,038,654 +1.46(+8.69%)
Sep 17, 2008 17.21 17.39 16.70 16.74 435,974 -0.77(-4.40%)
Sep 16, 2008 17.17 17.51 16.62 17.51 641,866 +0.04(+0.20%)
Sep 15, 2008 17.25 17.93 17.19 17.48 729,336 -0.27(-1.55%)
Sep 12, 2008 17.45 17.84 17.45 17.75 355,626 +0.25(+1.43%)
Sep 11, 2008 17.30 17.52 17.11 17.50 285,340 +0.06(+0.34%)
Sep 10, 2008 17.45 17.54 17.32 17.44 277,706 +0.13(+0.75%)
Sep 09, 2008 17.61 17.77 17.30 17.31 326,530 -0.26(-1.45%)
Sep 08, 2008 17.35 17.68 17.32 17.57 415,676 +0.30(+1.74%)
Sep 05, 2008 17.30 17.41 16.93 17.27 0 -0.05(-0.29%)
Sep 04, 2008 17.70 17.70 17.14 17.32 486,872 -0.36(-2.04%)
Sep 03, 2008 17.89 18.16 17.63 17.68 578,294 -0.28(-1.56%)
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.