South Jersey Industries (NY: SJI )

24.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.79 17.82 17.55 17.65 357,314 -0.08(-0.42%)
Sep 29, 2009 17.82 17.83 17.63 17.73 202,582 -0.03(-0.17%)
Sep 28, 2009 17.63 17.84 17.59 17.75 282,210 +0.30(+1.69%)
Sep 25, 2009 17.42 17.58 17.41 17.46 182,920 +0.04(+0.26%)
Sep 24, 2009 17.49 17.62 17.39 17.42 219,808 -0.01(-0.09%)
Sep 23, 2009 17.48 17.59 17.42 17.43 299,864 +0.02(+0.14%)
Sep 22, 2009 17.56 17.59 17.39 17.41 394,970 -0.08(-0.46%)
Sep 21, 2009 17.46 17.50 17.33 17.49 254,784 -0.06(-0.37%)
Sep 18, 2009 17.59 17.71 17.53 17.55 432,468 +0.01(+0.09%)
Sep 17, 2009 17.50 17.62 17.42 17.54 204,902 +0.34(+1.97%)
Sep 16, 2009 17.36 17.52 17.18 17.20 360,904 +0.01(+0.04%)
Sep 15, 2009 17.04 17.23 16.96 17.19 293,344 +0.17(+1.00%)
Sep 14, 2009 16.77 17.08 16.77 17.02 343,824 +0.13(+0.80%)
Sep 11, 2009 16.95 16.99 16.76 16.89 291,226 -0.02(-0.12%)
Sep 10, 2009 17.04 17.05 16.76 16.91 199,890 -0.01(-0.09%)
Sep 09, 2009 16.79 17.04 16.75 16.92 329,824 +0.13(+0.77%)
Sep 08, 2009 16.89 17.03 16.56 16.79 429,450 -0.08(-0.50%)
Sep 04, 2009 17.00 17.00 16.73 16.88 315,244 -0.04(-0.21%)
Sep 03, 2009 17.00 17.01 16.71 16.91 292,740 -0.01(-0.09%)
Sep 02, 2009 17.08 17.08 16.85 16.92 540,670 -0.22(-1.28%)
Sep 01, 2009 17.21 17.21 16.94 17.14 498,394 -0.18(-1.04%)
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%)
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.