South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.05 19.05 18.89 18.96 26,900 -0.01(-0.05%)
Oct 30, 2003 19.05 19.05 18.98 18.98 17,000 -0.11(-0.60%)
Oct 29, 2003 19.00 19.10 19.00 19.09 29,600 +0.08(+0.42%)
Oct 28, 2003 19.35 19.37 19.00 19.01 47,600 -0.11(-0.60%)
Oct 27, 2003 19.02 19.21 19.02 19.12 52,600 +0.13(+0.68%)
Oct 24, 2003 19.25 19.25 18.96 19.00 40,600 -0.27(-1.40%)
Oct 23, 2003 19.42 19.52 19.26 19.26 42,500 -0.24(-1.21%)
Oct 22, 2003 19.65 19.65 19.42 19.50 60,800 -0.17(-0.89%)
Oct 21, 2003 19.61 19.73 19.61 19.67 51,600 +0.08(+0.41%)
Oct 20, 2003 19.53 19.59 19.48 19.59 42,400 +0.06(+0.33%)
Oct 17, 2003 19.64 19.65 19.53 19.53 12,700 -0.12(-0.61%)
Oct 16, 2003 19.66 19.66 19.56 19.65 21,200 -0.02(-0.10%)
Oct 15, 2003 19.73 19.80 19.67 19.67 10,200 -0.12(-0.63%)
Oct 14, 2003 19.74 19.80 19.71 19.80 27,400 +0.08(+0.38%)
Oct 13, 2003 19.62 19.72 19.62 19.72 15,100 +0.10(+0.51%)
Oct 10, 2003 19.55 19.65 19.55 19.62 41,500 +0.09(+0.44%)
Oct 09, 2003 19.49 19.54 19.46 19.54 33,500 +0.09(+0.49%)
Oct 08, 2003 19.48 19.48 19.43 19.44 15,400 -0.03(-0.18%)
Oct 07, 2003 19.42 19.48 19.38 19.48 22,300 +0.06(+0.31%)
Oct 06, 2003 19.38 19.42 19.36 19.42 14,600 +0.09(+0.44%)
Oct 03, 2003 19.27 19.35 19.27 19.33 23,300 +0.12(+0.62%)
Oct 02, 2003 19.11 19.23 19.11 19.21 28,800 +0.11(+0.58%)
Oct 01, 2003 18.98 19.17 18.98 19.10 32,600 +0.18(+0.92%)
Sep 30, 2003 19.02 19.02 18.87 18.92 29,000 -0.12(-0.66%)
Sep 29, 2003 18.92 19.11 18.89 19.05 32,200 +0.11(+0.58%)
Sep 26, 2003 19.16 19.25 18.93 18.94 25,900 -0.21(-1.10%)
Sep 25, 2003 19.21 19.24 18.98 19.15 32,100 -0.11(-0.60%)
Sep 24, 2003 19.36 19.43 19.26 19.26 35,200 -0.10(-0.49%)
Sep 23, 2003 19.39 19.48 19.36 19.36 20,600 -0.07(-0.39%)
Sep 22, 2003 19.61 19.61 19.43 19.43 19,600 -0.18(-0.89%)
Sep 19, 2003 19.57 19.62 19.57 19.61 23,600 +0.05(+0.23%)
Sep 18, 2003 19.48 19.57 19.48 19.57 33,400 +0.09(+0.46%)
Sep 17, 2003 19.58 19.58 19.48 19.48 23,300 -0.02(-0.13%)
Sep 16, 2003 19.59 19.59 19.50 19.50 30,000 +0.00(+0.00%)
Sep 15, 2003 19.50 19.54 19.31 19.50 13,900 +0.00(+0.00%)
Sep 12, 2003 19.44 19.50 19.33 19.50 21,300 +0.06(+0.31%)
Sep 11, 2003 19.25 19.44 19.25 19.44 22,200 +0.24(+1.22%)
Sep 10, 2003 19.30 19.30 19.18 19.20 12,800 -0.07(-0.36%)
Sep 09, 2003 19.45 19.45 19.25 19.27 8,600 -0.16(-0.80%)
Sep 08, 2003 19.33 19.46 19.30 19.43 20,100 +0.01(+0.03%)
Sep 05, 2003 19.41 19.48 19.36 19.42 25,200 +0.03(+0.15%)
Sep 04, 2003 19.26 19.42 19.20 19.39 17,600 +0.13(+0.67%)
Sep 03, 2003 19.27 19.27 19.18 19.26 29,700 -0.01(-0.05%)
Sep 02, 2003 19.20 19.27 19.08 19.27 32,400 +0.10(+0.52%)
Aug 29, 2003 18.98 19.17 18.95 19.17 30,600 +0.22(+1.19%)
Aug 28, 2003 18.98 18.98 18.83 18.95 28,900 +0.00(+0.00%)
Aug 27, 2003 18.88 18.95 18.88 18.95 34,600 +0.05(+0.26%)
Aug 26, 2003 18.92 18.95 18.86 18.90 32,100 +0.00(+0.00%)
Aug 25, 2003 18.99 18.99 18.86 18.90 17,600 -0.05(-0.24%)
Aug 22, 2003 19.02 19.03 18.86 18.95 24,500 -0.05(-0.29%)
Aug 21, 2003 18.90 19.00 18.87 19.00 34,100 +0.12(+0.66%)
Aug 20, 2003 18.95 19.02 18.86 18.88 32,800 -0.05(-0.26%)
Aug 19, 2003 18.88 18.92 18.83 18.92 29,900 +0.04(+0.24%)
Aug 18, 2003 18.80 18.95 18.79 18.88 23,100 +0.08(+0.43%)
Aug 15, 2003 18.84 18.94 18.76 18.80 13,700 -0.05(-0.24%)
Aug 14, 2003 18.88 18.92 18.79 18.84 11,600 +0.02(+0.13%)
Aug 13, 2003 18.90 18.90 18.73 18.82 15,500 -0.03(-0.16%)
Aug 12, 2003 18.95 18.95 18.77 18.85 28,400 -0.02(-0.13%)
Aug 11, 2003 18.80 18.96 18.80 18.88 18,800 +0.08(+0.43%)
Aug 08, 2003 18.88 18.88 18.64 18.80 18,200 +0.02(+0.11%)
Aug 07, 2003 18.70 18.95 18.61 18.77 31,500 +0.10(+0.54%)
Aug 06, 2003 18.80 18.80 18.67 18.67 111,600 -0.10(-0.53%)
Aug 05, 2003 18.58 18.85 18.55 18.77 93,900 +0.27(+1.49%)
Aug 04, 2003 18.62 18.62 18.43 18.50 22,100 -0.12(-0.67%)
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.