South Jersey Industries (NY: SJI )

22.57 USD +0.12 (+0.56%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.78 17.95 17.32 17.40 215,600 -0.33(-1.83%)
Sep 27, 2007 17.87 17.91 17.67 17.73 130,000 -0.04(-0.23%)
Sep 26, 2007 17.84 18.20 17.75 17.76 292,800 +0.06(+0.34%)
Sep 25, 2007 17.66 17.80 17.52 17.70 97,200 -0.09(-0.48%)
Sep 24, 2007 18.00 18.04 17.70 17.79 174,800 -0.20(-1.08%)
Sep 21, 2007 17.92 18.09 17.80 17.99 445,800 +0.24(+1.32%)
Sep 20, 2007 17.71 17.84 17.57 17.75 131,600 -0.04(-0.20%)
Sep 19, 2007 17.54 17.92 17.39 17.79 274,000 +0.36(+2.07%)
Sep 18, 2007 16.77 17.50 16.78 17.42 288,600 +0.65(+3.87%)
Sep 17, 2007 16.62 16.89 16.62 16.77 559,400 +0.15(+0.93%)
Sep 14, 2007 16.70 16.70 16.45 16.62 211,800 -0.08(-0.48%)
Sep 13, 2007 16.64 16.88 16.56 16.70 287,600 +0.12(+0.69%)
Sep 12, 2007 16.07 16.69 16.05 16.58 404,800 +0.47(+2.92%)
Sep 11, 2007 16.24 16.24 16.05 16.11 295,000 -0.08(-0.46%)
Sep 10, 2007 16.25 16.38 15.91 16.19 187,800 -0.02(-0.12%)
Sep 07, 2007 16.25 16.35 16.08 16.21 262,200 -0.30(-1.82%)
Sep 06, 2007 16.67 16.67 16.27 16.51 148,400 -0.16(-0.96%)
Sep 05, 2007 16.93 16.95 16.55 16.67 274,400 -0.34(-2.00%)
Sep 04, 2007 16.92 17.20 16.83 17.01 202,000 +0.06(+0.32%)
Aug 31, 2007 17.09 17.09 16.80 16.95 124,400 +0.08(+0.44%)
Aug 30, 2007 16.90 17.24 16.80 16.88 153,000 -0.16(-0.94%)
Aug 29, 2007 16.67 17.08 16.62 17.04 259,000 +0.42(+2.50%)
Aug 28, 2007 16.93 17.02 16.61 16.62 290,000 -0.38(-2.21%)
Aug 27, 2007 17.30 17.30 16.95 17.00 203,600 -0.33(-1.88%)
Aug 24, 2007 17.00 17.33 16.96 17.33 146,000 +0.38(+2.21%)
Aug 23, 2007 17.12 17.14 16.86 16.95 222,800 -0.02(-0.15%)
Aug 22, 2007 17.00 17.20 16.75 16.98 153,000 +0.16(+0.95%)
Aug 21, 2007 16.61 17.00 16.57 16.82 183,600 +0.20(+1.20%)
Aug 20, 2007 16.65 16.71 16.40 16.61 374,600 +0.04(+0.24%)
Aug 17, 2007 16.58 16.77 16.19 16.58 663,400 -0.01(-0.06%)
Aug 16, 2007 16.52 16.75 15.73 16.58 764,800 +0.06(+0.36%)
Aug 15, 2007 16.52 17.20 16.45 16.52 374,000 -0.05(-0.27%)
Aug 14, 2007 17.00 17.26 16.57 16.57 241,000 -0.36(-2.16%)
Aug 13, 2007 17.51 17.70 16.84 16.93 453,800 -0.58(-3.31%)
Aug 10, 2007 17.45 17.99 17.29 17.51 613,200 -0.14(-0.76%)
Aug 09, 2007 17.01 17.99 16.82 17.65 655,600 +0.64(+3.76%)
Aug 08, 2007 16.80 17.30 16.62 17.01 639,200 +0.40(+2.41%)
Aug 07, 2007 16.71 16.83 16.20 16.61 488,800 -0.10(-0.60%)
Aug 06, 2007 16.25 16.75 15.60 16.71 455,800 +0.60(+3.76%)
Aug 03, 2007 16.30 16.93 16.08 16.11 430,400 -0.82(-4.87%)
Aug 02, 2007 16.86 17.20 16.75 16.93 431,200 +0.09(+0.53%)
Aug 01, 2007 16.36 16.88 16.30 16.84 459,800 +0.45(+2.78%)
Jul 31, 2007 16.49 16.62 16.36 16.39 619,200 -0.04(-0.21%)
Jul 30, 2007 16.32 16.60 16.20 16.42 552,000 +0.06(+0.37%)
Jul 27, 2007 16.51 16.70 16.27 16.36 534,400 -0.14(-0.85%)
Jul 26, 2007 16.57 16.83 16.18 16.50 542,800 -0.36(-2.14%)
Jul 25, 2007 17.20 17.25 16.75 16.86 711,800 -0.18(-1.09%)
Jul 24, 2007 17.43 17.53 16.96 17.05 317,000 -0.66(-3.75%)
Jul 23, 2007 17.57 17.88 17.57 17.71 424,000 +0.18(+1.03%)
Jul 20, 2007 17.92 17.95 17.50 17.53 367,800 -0.43(-2.42%)
Jul 19, 2007 17.82 18.04 17.79 17.96 170,000 +0.21(+1.18%)
Jul 18, 2007 17.67 17.79 17.58 17.75 204,200 +0.05(+0.31%)
Jul 17, 2007 17.79 17.91 17.70 17.70 185,000 -0.08(-0.45%)
Jul 16, 2007 18.15 18.15 17.70 17.78 300,400 -0.39(-2.17%)
Jul 13, 2007 18.18 18.24 18.00 18.17 175,000 -0.04(-0.22%)
Jul 12, 2007 17.94 18.21 17.90 18.21 185,200 +0.38(+2.10%)
Jul 11, 2007 17.70 17.84 17.64 17.84 179,200 +0.12(+0.68%)
Jul 10, 2007 17.80 17.92 17.70 17.72 266,200 -0.23(-1.25%)
Jul 09, 2007 17.98 18.05 17.77 17.95 214,800 -0.04(-0.19%)
Jul 06, 2007 18.16 18.24 17.92 17.98 152,600 -0.21(-1.15%)
Jul 05, 2007 18.11 18.21 17.91 18.19 638,600 +0.15(+0.80%)
Jul 03, 2007 18.11 18.14 17.98 18.05 167,600 +0.01(+0.06%)
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.