South Jersey Industries (NY: SJI )

25.11 USD -1.12 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.80 11.81 11.70 11.80 32,200 +0.01(+0.04%)
Oct 28, 2004 11.84 11.88 11.73 11.79 21,400 -0.08(-0.65%)
Oct 27, 2004 11.70 11.87 11.69 11.87 39,800 +0.20(+1.69%)
Oct 26, 2004 11.65 11.70 11.62 11.68 33,000 +0.05(+0.45%)
Oct 25, 2004 11.59 11.68 11.57 11.62 80,400 +0.02(+0.19%)
Oct 22, 2004 11.80 11.80 11.55 11.60 60,800 -0.17(-1.47%)
Oct 21, 2004 11.65 11.78 11.63 11.77 29,400 +0.09(+0.73%)
Oct 20, 2004 11.69 11.72 11.60 11.69 36,400 +0.03(+0.28%)
Oct 19, 2004 11.81 11.81 11.65 11.65 33,800 -0.13(-1.12%)
Oct 18, 2004 11.86 11.89 11.75 11.79 28,800 -0.02(-0.15%)
Oct 15, 2004 11.71 11.85 11.68 11.80 54,600 +0.09(+0.79%)
Oct 14, 2004 11.79 11.79 11.69 11.71 30,000 -0.06(-0.53%)
Oct 13, 2004 11.98 11.98 11.69 11.78 43,200 -0.12(-1.03%)
Oct 12, 2004 11.85 11.90 11.78 11.90 43,200 +0.02(+0.19%)
Oct 11, 2004 11.79 11.88 11.71 11.88 25,000 +0.10(+0.81%)
Oct 08, 2004 11.85 11.93 11.77 11.78 30,600 -0.02(-0.17%)
Oct 07, 2004 12.00 12.00 11.79 11.80 49,200 -0.21(-1.75%)
Oct 06, 2004 12.00 12.02 11.94 12.01 39,600 +0.01(+0.08%)
Oct 05, 2004 12.02 12.03 11.91 12.00 28,800 +0.00(+0.00%)
Oct 04, 2004 12.03 12.07 11.96 12.00 57,200 -0.01(-0.08%)
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.