South Jersey Industries (NY: SJI )

22.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.23 18.25 17.95 18.05 215,000 -0.26(-1.42%)
Dec 28, 2007 18.55 18.64 18.30 18.30 177,400 -0.06(-0.30%)
Dec 27, 2007 18.93 18.93 18.34 18.36 182,200 -0.53(-2.83%)
Dec 26, 2007 18.89 19.01 18.82 18.89 190,000 -0.09(-0.50%)
Dec 24, 2007 18.80 19.01 18.64 18.99 132,200 +0.16(+0.82%)
Dec 21, 2007 18.43 18.86 18.21 18.83 769,200 +0.77(+4.26%)
Dec 20, 2007 17.81 18.07 17.67 18.07 270,200 +0.34(+1.92%)
Dec 19, 2007 17.70 17.83 17.55 17.73 290,400 +0.01(+0.03%)
Dec 18, 2007 17.61 17.72 17.36 17.72 269,600 +0.29(+1.66%)
Dec 17, 2007 17.58 17.67 17.42 17.43 205,800 -0.27(-1.55%)
Dec 14, 2007 17.86 18.07 17.61 17.70 256,400 -0.36(-1.99%)
Dec 13, 2007 17.92 18.09 17.77 18.07 387,350 -0.05(-0.28%)
Dec 12, 2007 18.20 18.34 17.92 18.11 276,280 +0.32(+1.80%)
Dec 11, 2007 18.25 18.34 17.73 17.80 321,528 -0.36(-1.98%)
Dec 10, 2007 18.26 18.29 18.05 18.16 300,600 -0.10(-0.58%)
Dec 07, 2007 18.58 18.58 18.12 18.26 201,000 -0.26(-1.43%)
Dec 06, 2007 18.42 18.54 18.33 18.52 177,400 +0.06(+0.30%)
Dec 05, 2007 18.61 18.64 18.38 18.47 267,030 +0.10(+0.57%)
Dec 04, 2007 18.23 18.61 18.16 18.36 211,600 +0.01(+0.05%)
Dec 03, 2007 18.55 18.58 18.30 18.36 328,100 -0.10(-0.51%)
Nov 30, 2007 19.05 19.05 18.45 18.45 450,600 -0.30(-1.60%)
Nov 29, 2007 18.83 19.05 18.70 18.75 256,540 -0.08(-0.42%)
Nov 28, 2007 18.78 18.98 18.78 18.83 471,000 +0.08(+0.40%)
Nov 27, 2007 18.75 19.05 18.57 18.75 484,400 +0.13(+0.73%)
Nov 26, 2007 18.95 19.25 18.55 18.62 300,800 -0.39(-2.05%)
Nov 23, 2007 18.99 19.09 18.79 19.01 103,400 +0.13(+0.69%)
Nov 21, 2007 18.88 19.24 18.87 18.88 273,800 -0.09(-0.45%)
Nov 20, 2007 18.84 19.00 18.58 18.96 292,800 +0.04(+0.21%)
Nov 19, 2007 18.78 19.00 18.68 18.92 262,000 +0.00(+0.03%)
Nov 16, 2007 19.00 19.00 18.60 18.92 404,888 -0.04(-0.21%)
Nov 15, 2007 18.84 18.99 18.58 18.96 371,240 +0.06(+0.34%)
Nov 14, 2007 18.83 19.00 18.76 18.89 338,000 +0.07(+0.40%)
Nov 13, 2007 18.52 18.83 18.52 18.82 414,000 +0.43(+2.37%)
Nov 12, 2007 18.46 18.84 18.30 18.39 427,984 +0.08(+0.41%)
Nov 09, 2007 18.38 18.49 17.92 18.31 346,600 -0.16(-0.87%)
Nov 08, 2007 18.02 18.50 17.66 18.47 446,200 +0.59(+3.33%)
Nov 07, 2007 18.35 18.35 17.80 17.88 326,400 -0.58(-3.12%)
Nov 06, 2007 18.29 18.49 17.93 18.45 393,000 +0.25(+1.35%)
Nov 05, 2007 18.08 18.36 17.93 18.20 251,000 -0.10(-0.57%)
Nov 02, 2007 18.38 18.38 17.95 18.31 201,000 +0.12(+0.69%)
Nov 01, 2007 18.50 18.61 17.95 18.18 419,200 -0.60(-3.17%)
Oct 31, 2007 18.33 18.89 18.28 18.78 263,800 +0.52(+2.85%)
Oct 30, 2007 18.26 18.49 18.19 18.26 148,400 -0.05(-0.27%)
Oct 29, 2007 18.78 18.86 18.14 18.31 361,600 -0.41(-2.19%)
Oct 26, 2007 18.46 18.76 18.34 18.72 185,400 +0.46(+2.55%)
Oct 25, 2007 18.12 18.37 18.00 18.25 224,200 +0.20(+1.11%)
Oct 24, 2007 17.94 18.12 17.66 18.05 413,400 -0.04(-0.22%)
Oct 23, 2007 18.00 18.13 17.79 18.09 335,800 +0.27(+1.54%)
Oct 22, 2007 16.90 17.89 16.90 17.82 551,600 +0.55(+3.15%)
Oct 19, 2007 18.05 18.05 17.27 17.27 672,400 -0.81(-4.48%)
Oct 18, 2007 18.17 18.32 17.80 18.08 196,600 -0.16(-0.85%)
Oct 17, 2007 18.62 18.62 18.01 18.24 404,600 -0.21(-1.11%)
Oct 16, 2007 18.24 18.67 18.24 18.45 241,400 +0.19(+1.04%)
Oct 15, 2007 18.70 18.70 18.16 18.25 268,200 -0.46(-2.48%)
Oct 12, 2007 18.51 18.88 18.51 18.72 167,400 +0.21(+1.11%)
Oct 11, 2007 18.54 18.76 18.42 18.51 299,800 +0.00(+0.00%)
Oct 10, 2007 18.77 18.77 18.36 18.51 245,800 -0.22(-1.17%)
Oct 09, 2007 18.36 18.76 18.29 18.74 255,800 +0.39(+2.10%)
Oct 08, 2007 18.55 18.55 18.34 18.35 222,800 -0.18(-0.97%)
Oct 05, 2007 18.25 18.54 18.07 18.53 386,600 +0.46(+2.57%)
Oct 04, 2007 17.87 18.18 17.80 18.07 420,000 +0.30(+1.69%)
Oct 03, 2007 17.84 17.93 17.66 17.76 155,600 -0.18(-1.00%)
Oct 02, 2007 17.82 18.11 17.75 17.95 173,000 +0.18(+1.04%)
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.