South Jersey Industries (NY: SJI )

26.73 USD -0.73 (-2.64%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.57 18.62 18.31 18.44 339,822 -0.20(-1.07%)
Jul 30, 2009 18.46 18.76 18.26 18.64 263,546 +0.32(+1.75%)
Jul 29, 2009 18.25 18.50 18.09 18.32 199,918 +0.00(+0.00%)
Jul 28, 2009 18.30 18.43 18.05 18.32 259,490 -0.04(-0.22%)
Jul 27, 2009 18.30 18.45 18.16 18.36 188,538 -0.10(-0.54%)
Jul 24, 2009 17.97 18.49 17.93 18.46 2,996 +0.39(+2.19%)
Jul 23, 2009 17.83 18.21 17.76 18.07 607,406 +0.19(+1.06%)
Jul 22, 2009 17.75 18.01 17.65 17.88 165,728 +0.05(+0.31%)
Jul 21, 2009 17.71 17.85 17.66 17.82 346,868 +0.14(+0.79%)
Jul 20, 2009 17.84 17.89 17.48 17.68 234,342 -0.03(-0.17%)
Jul 17, 2009 17.84 17.90 17.58 17.71 327,596 -0.09(-0.48%)
Jul 16, 2009 17.52 17.82 17.41 17.80 210,696 +0.23(+1.31%)
Jul 15, 2009 17.50 17.67 17.39 17.57 317,444 +0.20(+1.18%)
Jul 14, 2009 17.40 17.50 17.13 17.36 173,342 -0.09(-0.54%)
Jul 13, 2009 16.99 17.45 16.99 17.45 261,722 +0.33(+1.96%)
Jul 10, 2009 17.11 17.25 17.01 17.12 149,380 -0.02(-0.15%)
Jul 09, 2009 17.48 17.48 17.00 17.14 229,874 -0.22(-1.27%)
Jul 08, 2009 17.50 17.64 17.22 17.36 223,048 -0.12(-0.66%)
Jul 07, 2009 17.70 17.73 17.45 17.48 229,500 -0.18(-1.02%)
Jul 06, 2009 17.80 17.86 17.54 17.66 405,112 -0.14(-0.79%)
Jul 02, 2009 17.76 17.89 17.69 17.80 465,604 -0.20(-1.11%)
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.