South Jersey Industries (NY: SJI )

26.06 USD +0.14 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.72 16.83 16.52 16.69 631,482 +0.01(+0.06%)
May 28, 2009 16.84 16.88 16.52 16.68 456,712 +0.01(+0.03%)
May 27, 2009 16.70 16.78 16.61 16.67 479,448 -0.07(-0.42%)
May 26, 2009 16.60 16.91 16.52 16.75 826,878 +0.15(+0.87%)
May 22, 2009 16.79 16.80 16.59 16.60 354,182 -0.15(-0.87%)
May 21, 2009 16.81 17.00 16.57 16.75 514,248 -0.21(-1.27%)
May 20, 2009 17.33 17.34 16.95 16.96 552,650 -0.30(-1.77%)
May 19, 2009 17.29 17.39 17.16 17.26 345,622 -0.05(-0.29%)
May 18, 2009 17.34 17.42 17.16 17.32 477,390 +0.09(+0.52%)
May 15, 2009 17.46 17.54 17.12 17.23 659,390 -0.32(-1.82%)
May 14, 2009 17.70 17.73 17.29 17.55 395,038 -0.09(-0.51%)
May 13, 2009 17.93 18.10 17.61 17.64 394,110 -0.33(-1.86%)
May 12, 2009 17.76 18.10 17.76 17.97 406,908 +0.27(+1.55%)
May 11, 2009 17.38 17.82 17.33 17.70 503,486 +0.16(+0.94%)
May 08, 2009 17.62 17.74 17.36 17.53 351,730 +0.13(+0.75%)
May 07, 2009 17.38 17.52 17.20 17.40 448,640 +0.15(+0.87%)
May 06, 2009 17.48 17.48 17.08 17.25 379,464 -0.11(-0.66%)
May 05, 2009 17.50 17.63 17.08 17.36 603,766 -0.26(-1.45%)
May 04, 2009 17.43 17.62 17.39 17.62 670,160 +0.09(+0.51%)
May 01, 2009 17.32 17.63 17.23 17.53 395,686 +0.18(+1.01%)
Apr 30, 2009 17.86 17.89 17.34 17.36 468,566 -0.44(-2.45%)
Apr 29, 2009 17.62 17.90 17.45 17.79 355,242 +0.32(+1.80%)
Apr 28, 2009 17.20 17.76 17.18 17.48 417,898 +0.04(+0.23%)
Apr 27, 2009 17.16 17.62 17.04 17.43 371,422 +0.24(+1.43%)
Apr 24, 2009 17.33 17.45 17.07 17.19 450,792 -0.13(-0.75%)
Apr 23, 2009 17.51 17.69 17.09 17.32 433,640 -0.18(-1.00%)
Apr 22, 2009 17.46 17.79 17.42 17.50 465,022 -0.14(-0.82%)
Apr 21, 2009 17.48 17.74 17.48 17.64 549,884 +0.14(+0.80%)
Apr 20, 2009 17.18 17.66 17.05 17.50 660,456 +0.11(+0.66%)
Apr 17, 2009 17.46 17.50 17.26 17.39 699,136 -0.12(-0.69%)
Apr 16, 2009 17.45 17.69 17.27 17.50 694,332 +0.17(+0.98%)
Apr 15, 2009 17.07 17.41 17.00 17.33 820,034 +0.29(+1.73%)
Apr 14, 2009 17.03 17.24 16.85 17.04 781,404 -0.12(-0.73%)
Apr 13, 2009 17.37 17.39 17.01 17.17 313,132 -0.30(-1.75%)
Apr 09, 2009 17.82 17.98 17.26 17.47 406,984 -0.07(-0.37%)
Apr 08, 2009 17.59 17.68 17.38 17.54 227,674 +0.05(+0.26%)
Apr 07, 2009 17.56 17.76 17.42 17.49 267,088 -0.19(-1.10%)
Apr 06, 2009 17.73 17.99 17.51 17.68 360,666 -0.23(-1.28%)
Apr 03, 2009 17.93 18.04 17.71 17.92 430,738 +0.03(+0.17%)
Apr 02, 2009 17.85 18.10 17.65 17.89 565,354 +0.19(+1.10%)
Apr 01, 2009 17.30 17.70 17.14 17.69 522,350 +0.19(+1.09%)
Mar 31, 2009 17.81 17.81 17.43 17.50 498,470 -0.08(-0.48%)
Mar 30, 2009 17.43 17.62 17.19 17.58 630,586 -0.37(-2.03%)
Mar 26, 2009 17.96 17.96 17.42 17.95 410,934 +0.28(+1.56%)
Mar 25, 2009 17.58 17.71 17.28 17.67 496,682 +0.27(+1.55%)
Mar 24, 2009 17.56 17.79 17.35 17.41 367,208 -0.37(-2.08%)
Mar 23, 2009 17.43 17.77 17.33 17.77 466,740 +0.15(+0.82%)
Mar 20, 2009 17.64 17.96 17.57 17.63 688,454 -0.02(-0.09%)
Mar 19, 2009 17.56 17.84 17.43 17.64 676,832 +0.15(+0.86%)
Mar 18, 2009 17.18 17.50 16.91 17.50 481,992 +0.28(+1.63%)
Mar 17, 2009 16.78 17.21 16.55 17.21 609,642 +0.47(+2.81%)
Mar 16, 2009 16.64 16.90 16.51 16.75 687,660 +0.15(+0.87%)
Mar 13, 2009 16.51 16.65 16.39 16.60 0 +0.12(+0.76%)
Mar 12, 2009 16.34 16.57 15.99 16.48 651,868 +0.10(+0.61%)
Mar 11, 2009 16.52 16.64 16.25 16.38 565,012 -0.11(-0.70%)
Mar 10, 2009 16.67 16.76 16.26 16.49 817,866 +0.16(+0.98%)
Mar 09, 2009 16.47 16.60 16.08 16.33 801,622 -0.33(-1.95%)
Mar 06, 2009 16.46 16.78 16.24 16.66 0 +0.02(+0.12%)
Mar 05, 2009 17.07 17.07 16.52 16.64 481,102 -0.56(-3.23%)
Mar 04, 2009 17.00 17.39 16.82 17.19 857,290 -0.22(-1.26%)
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.