Skip to main content

South Jersey Industries (NY: SJI )

33.08 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.70 19.09 19.09 19.09 532,000 -0.57(-2.87%)
Dec 30, 2009 19.84 20.03 19.57 19.66 293,334 -0.23(-1.18%)
Dec 29, 2009 19.86 20.12 19.77 19.89 417,486 +0.20(+1.02%)
Dec 28, 2009 19.54 19.71 19.44 19.69 347,836 +0.32(+1.63%)
Dec 24, 2009 19.29 19.45 19.20 19.38 59,860 +0.08(+0.41%)
Dec 23, 2009 19.31 19.43 19.15 19.30 336,652 +0.10(+0.49%)
Dec 22, 2009 19.18 19.34 19.07 19.20 327,906 +0.02(+0.08%)
Dec 21, 2009 19.05 19.27 18.97 19.18 347,260 +0.16(+0.87%)
Dec 18, 2009 19.09 19.09 18.76 19.02 818,200 +0.24(+1.28%)
Dec 17, 2009 18.71 18.82 18.55 18.78 351,192 +0.03(+0.13%)
Dec 16, 2009 18.80 18.90 18.64 18.75 392,964 +0.02(+0.13%)
Dec 15, 2009 18.77 18.85 18.64 18.73 346,808 -0.02(-0.13%)
Dec 14, 2009 18.86 18.89 18.71 18.75 333,328 -0.07(-0.37%)
Dec 11, 2009 18.54 18.85 18.54 18.82 213,374 +0.31(+1.67%)
Dec 10, 2009 18.59 18.75 18.38 18.52 224,986 -0.06(-0.32%)
Dec 09, 2009 18.47 18.63 18.43 18.57 198,114 +0.13(+0.73%)
Dec 08, 2009 18.33 18.59 18.18 18.44 245,202 -0.11(-0.59%)
Dec 07, 2009 18.57 18.74 18.38 18.55 300,150 +0.07(+0.41%)
Dec 04, 2009 18.66 18.72 18.29 18.48 335,184 +0.13(+0.71%)
Dec 03, 2009 18.52 18.64 18.32 18.34 311,266 -0.11(-0.60%)
Dec 02, 2009 18.39 18.61 18.32 18.45 233,060 +0.18(+0.98%)
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.