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 (%)
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%)
Apr 01, 2008 17.71 17.98 17.66 17.86 356,532 +0.31(+1.77%)
Mar 31, 2008 17.42 17.78 17.24 17.55 320,800 +0.14(+0.83%)
Mar 28, 2008 17.41 17.61 17.30 17.41 272,600 +0.00(+0.03%)
Mar 27, 2008 17.66 17.83 17.41 17.41 167,800 -0.18(-1.05%)
Mar 26, 2008 17.36 17.64 17.19 17.59 212,000 +0.14(+0.77%)
Mar 25, 2008 17.35 17.62 17.26 17.45 214,008 +0.08(+0.43%)
Mar 24, 2008 17.33 17.57 17.30 17.38 236,200 +0.10(+0.58%)
Mar 21, 2008 17.68 17.82 17.11 17.28 1,018,460 +0.00(+0.00%)
Mar 20, 2008 17.68 17.82 17.11 17.28 1,018,460 -0.02(-0.12%)
Mar 19, 2008 17.67 17.86 17.30 17.30 342,600 -0.24(-1.37%)
Mar 18, 2008 17.23 17.60 17.08 17.54 434,026 +0.67(+3.94%)
Mar 17, 2008 16.29 17.13 16.29 16.88 568,200 +0.14(+0.81%)
Mar 14, 2008 16.95 16.95 16.30 16.74 543,530 +0.00(+0.03%)
Mar 13, 2008 16.02 16.74 15.95 16.74 578,000 +0.50(+3.05%)
Mar 12, 2008 16.30 16.56 16.23 16.24 327,800 -0.08(-0.46%)
Mar 11, 2008 16.46 16.65 15.98 16.32 968,000 +0.15(+0.90%)
Mar 10, 2008 16.30 16.49 16.11 16.17 724,094 -0.14(-0.86%)
Mar 07, 2008 16.21 16.49 16.20 16.31 340,200 -0.02(-0.09%)
Mar 06, 2008 16.86 16.86 16.25 16.33 299,800 -0.64(-3.80%)
Mar 05, 2008 17.18 17.23 16.76 16.97 476,900 -0.15(-0.85%)
Mar 04, 2008 16.98 17.25 16.84 17.11 434,400 +0.02(+0.15%)
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.