South Jersey Industries (NY: SJI )

25.87 USD +0.26 (+1.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.50 16.67 16.45 16.67 241,800 +0.12(+0.76%)
Nov 29, 2006 16.32 16.58 16.32 16.55 216,600 +0.31(+1.94%)
Nov 28, 2006 16.00 16.30 16.00 16.24 122,600 +0.16(+1.00%)
Nov 27, 2006 16.48 16.50 16.01 16.08 153,600 -0.47(-2.84%)
Nov 24, 2006 16.33 16.55 16.29 16.55 44,200 +0.15(+0.88%)
Nov 22, 2006 16.50 16.55 16.36 16.40 78,200 -0.10(-0.61%)
Nov 21, 2006 16.30 16.50 16.14 16.50 264,800 +0.24(+1.48%)
Nov 20, 2006 16.25 16.32 16.15 16.26 395,200 -0.01(-0.09%)
Nov 17, 2006 16.33 16.36 16.18 16.27 108,600 -0.05(-0.34%)
Nov 16, 2006 16.48 16.50 16.27 16.33 120,000 -0.09(-0.55%)
Nov 15, 2006 16.35 16.46 16.32 16.42 194,000 +0.07(+0.43%)
Nov 14, 2006 16.15 16.39 16.01 16.35 153,200 +0.23(+1.43%)
Nov 13, 2006 16.08 16.25 16.08 16.12 134,600 -0.02(-0.15%)
Nov 10, 2006 15.85 16.17 15.85 16.14 163,400 +0.29(+1.86%)
Nov 09, 2006 15.88 15.97 15.76 15.85 222,800 -0.03(-0.19%)
Nov 08, 2006 15.45 15.97 15.41 15.88 243,800 +0.37(+2.35%)
Nov 07, 2006 15.59 15.80 15.47 15.52 98,400 -0.07(-0.48%)
Nov 06, 2006 15.46 15.65 15.41 15.59 245,400 +0.20(+1.27%)
Nov 03, 2006 15.40 15.45 15.27 15.39 252,000 -0.02(-0.13%)
Nov 02, 2006 15.19 15.44 15.18 15.41 225,600 +0.16(+1.05%)
Nov 01, 2006 15.49 15.52 15.22 15.26 132,200 -0.21(-1.36%)
Oct 31, 2006 15.53 15.54 15.29 15.46 82,200 -0.03(-0.16%)
Oct 30, 2006 15.35 15.49 15.27 15.49 116,000 +0.06(+0.42%)
Oct 27, 2006 15.63 15.66 15.40 15.43 104,800 -0.20(-1.28%)
Oct 26, 2006 15.57 15.66 15.44 15.62 180,400 +0.13(+0.87%)
Oct 25, 2006 15.35 15.50 15.29 15.49 249,400 +0.08(+0.52%)
Oct 24, 2006 15.54 15.54 15.26 15.41 231,000 -0.12(-0.77%)
Oct 23, 2006 15.40 15.57 15.40 15.53 111,200 +0.06(+0.39%)
Oct 20, 2006 15.57 15.57 15.45 15.47 129,600 -0.05(-0.35%)
Oct 19, 2006 15.43 15.56 15.36 15.53 185,800 +0.08(+0.52%)
Oct 18, 2006 15.53 15.57 15.36 15.45 407,000 -0.02(-0.10%)
Oct 17, 2006 15.45 15.53 15.43 15.46 267,800 -0.04(-0.26%)
Oct 16, 2006 15.50 15.59 15.47 15.50 289,600 +0.00(+0.00%)
Oct 13, 2006 15.49 15.62 15.45 15.50 237,200 +0.01(+0.03%)
Oct 12, 2006 15.45 15.50 15.37 15.49 235,600 +0.08(+0.52%)
Oct 11, 2006 15.35 15.49 15.29 15.41 179,000 +0.06(+0.42%)
Oct 10, 2006 15.28 15.46 15.21 15.35 123,400 +0.09(+0.59%)
Oct 09, 2006 15.21 15.29 15.08 15.26 193,000 +0.01(+0.07%)
Oct 06, 2006 15.32 15.40 15.14 15.25 162,400 -0.07(-0.49%)
Oct 05, 2006 15.16 15.39 15.16 15.32 150,800 +0.16(+1.09%)
Oct 04, 2006 14.98 15.25 14.90 15.16 226,400 +0.20(+1.30%)
Oct 03, 2006 14.79 14.97 14.55 14.96 296,400 +0.19(+1.29%)
Oct 02, 2006 14.98 15.03 14.78 14.78 201,000 -0.18(-1.20%)
Sep 29, 2006 14.97 15.04 14.87 14.96 279,400 -0.04(-0.30%)
Sep 28, 2006 15.00 15.04 14.91 15.00 263,400 +0.01(+0.03%)
Sep 27, 2006 14.58 15.00 14.58 14.99 258,200 +0.36(+2.49%)
Sep 26, 2006 14.55 14.74 14.50 14.63 165,800 +0.06(+0.38%)
Sep 25, 2006 14.48 14.65 14.42 14.57 177,600 +0.07(+0.52%)
Sep 22, 2006 14.46 14.50 14.28 14.50 234,400 +0.00(+0.00%)
Sep 21, 2006 14.56 14.64 14.42 14.50 201,000 -0.03(-0.21%)
Sep 20, 2006 14.70 14.72 14.48 14.53 313,800 -0.12(-0.85%)
Sep 19, 2006 14.49 14.66 14.40 14.65 193,400 +0.12(+0.79%)
Sep 18, 2006 14.54 14.75 14.44 14.54 144,400 -0.07(-0.45%)
Sep 15, 2006 14.72 14.72 14.55 14.61 373,000 -0.04(-0.27%)
Sep 14, 2006 14.32 14.94 14.32 14.64 422,600 +0.26(+1.84%)
Sep 13, 2006 14.31 14.38 14.26 14.38 193,800 +0.02(+0.10%)
Sep 12, 2006 14.18 14.37 14.18 14.37 121,600 +0.18(+1.27%)
Sep 11, 2006 14.20 14.30 14.01 14.19 277,600 -0.10(-0.73%)
Sep 08, 2006 14.26 14.29 14.21 14.29 170,600 +0.04(+0.28%)
Sep 07, 2006 14.30 14.38 14.22 14.25 160,400 -0.15(-1.04%)
Sep 06, 2006 14.48 14.51 14.38 14.40 203,600 -0.13(-0.89%)
Sep 05, 2006 14.46 14.55 14.45 14.53 219,800 +0.12(+0.80%)
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.