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 (%)
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%)
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.