South Jersey Industries (NY: SJI )

25.79 USD +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.82 17.82 17.02 17.08 300,200 -0.89(-4.92%)
Feb 28, 2008 18.29 18.29 17.68 17.97 345,800 -0.40(-2.15%)
Feb 27, 2008 18.24 18.44 18.08 18.36 646,200 +0.18(+1.02%)
Feb 26, 2008 17.90 18.28 17.90 18.18 657,400 +0.17(+0.92%)
Feb 25, 2008 17.73 18.24 17.59 18.01 345,026 +0.33(+1.87%)
Feb 22, 2008 17.67 17.73 17.30 17.68 333,200 +0.03(+0.20%)
Feb 21, 2008 18.10 18.26 17.52 17.65 402,600 -0.31(-1.73%)
Feb 20, 2008 17.70 18.07 17.64 17.96 253,400 +0.11(+0.62%)
Feb 19, 2008 18.04 18.04 17.72 17.85 213,000 +0.07(+0.39%)
Feb 18, 2008 17.61 17.83 17.52 17.78 0 +0.00(+0.00%)
Feb 15, 2008 17.61 17.83 17.52 17.78 272,200 +0.14(+0.79%)
Feb 14, 2008 17.94 18.01 17.60 17.64 335,800 -0.33(-1.84%)
Feb 13, 2008 17.87 18.01 17.80 17.97 180,600 +0.30(+1.70%)
Feb 12, 2008 17.57 17.84 17.41 17.67 227,400 +0.16(+0.91%)
Feb 11, 2008 17.55 17.61 17.21 17.51 264,162 -0.07(-0.37%)
Feb 08, 2008 17.67 17.87 17.49 17.58 263,200 -0.10(-0.59%)
Feb 07, 2008 17.43 17.78 17.27 17.68 283,600 +0.18(+1.06%)
Feb 06, 2008 17.67 17.74 17.46 17.50 277,400 -0.05(-0.26%)
Feb 05, 2008 17.64 17.92 17.45 17.54 305,200 -0.50(-2.77%)
Feb 04, 2008 17.83 18.23 17.77 18.04 307,000 +0.15(+0.81%)
Feb 01, 2008 17.58 17.96 17.48 17.89 340,000 +0.38(+2.17%)
Jan 31, 2008 17.00 17.68 16.91 17.51 502,600 +0.26(+1.51%)
Jan 30, 2008 17.54 17.81 17.21 17.25 388,400 -0.42(-2.35%)
Jan 29, 2008 17.81 17.86 17.54 17.67 191,908 -0.06(-0.34%)
Jan 28, 2008 17.42 17.83 17.36 17.73 330,600 +0.23(+1.34%)
Jan 25, 2008 17.80 17.98 17.37 17.50 255,600 -0.17(-0.96%)
Jan 24, 2008 18.36 18.36 17.67 17.67 283,800 -0.58(-3.18%)
Jan 23, 2008 17.05 18.30 17.05 18.25 414,000 +0.78(+4.44%)
Jan 22, 2008 17.62 17.95 16.96 17.47 443,000 -0.60(-3.32%)
Jan 21, 2008 18.45 18.55 18.01 18.07 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.55 18.01 18.07 530,600 -0.35(-1.90%)
Jan 17, 2008 18.70 18.80 18.36 18.42 493,200 -0.25(-1.34%)
Jan 16, 2008 18.38 18.93 18.31 18.67 725,000 +0.22(+1.16%)
Jan 15, 2008 18.52 18.66 18.30 18.45 293,800 -0.28(-1.47%)
Jan 14, 2008 18.80 18.91 18.57 18.73 243,200 +0.12(+0.64%)
Jan 11, 2008 18.92 18.96 18.61 18.61 244,668 -0.43(-2.26%)
Jan 10, 2008 18.60 19.20 18.55 19.04 428,200 +0.25(+1.30%)
Jan 09, 2008 18.32 18.84 18.20 18.80 398,800 +0.36(+1.95%)
Jan 08, 2008 18.56 18.97 18.42 18.43 483,040 -0.20(-1.07%)
Jan 07, 2008 18.12 18.67 17.99 18.64 644,954 +0.56(+3.10%)
Jan 04, 2008 17.78 18.20 17.76 18.08 429,800 +0.09(+0.50%)
Jan 03, 2008 18.14 18.37 17.99 17.99 253,400 -0.15(-0.83%)
Jan 02, 2008 17.96 18.30 17.77 18.14 373,200 +0.09(+0.50%)
Jan 01, 2008 18.23 18.25 17.95 18.05 0 +0.00(+0.00%)
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%)
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.