South Jersey Industries (NY: SJI )

22.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.