South Jersey Industries (NY: SJI )

24.77 USD -0.22 (-0.88%)
Official Closing Price Updated: 7:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.88 12.88 12.79 12.85 260,400 -0.03(-0.19%)
Nov 29, 2004 12.75 12.93 12.64 12.88 53,200 +0.16(+1.30%)
Nov 26, 2004 12.66 12.74 12.66 12.71 15,200 +0.08(+0.59%)
Nov 24, 2004 12.53 12.64 12.49 12.64 56,400 +0.11(+0.88%)
Nov 23, 2004 12.39 12.53 12.39 12.53 56,200 +0.14(+1.13%)
Nov 22, 2004 12.32 12.43 12.32 12.39 93,400 +0.09(+0.71%)
Nov 19, 2004 12.43 12.45 12.29 12.30 51,200 -0.13(-1.07%)
Nov 18, 2004 12.49 12.49 12.30 12.43 45,800 -0.04(-0.28%)
Nov 17, 2004 12.35 12.47 12.31 12.47 92,000 +0.14(+1.14%)
Nov 16, 2004 12.34 12.38 12.29 12.33 113,800 +0.02(+0.12%)
Nov 15, 2004 12.19 12.35 12.18 12.31 39,400 +0.06(+0.53%)
Nov 12, 2004 12.26 12.27 12.12 12.25 38,600 -0.00(-0.02%)
Nov 11, 2004 12.18 12.29 12.11 12.25 50,400 +0.10(+0.82%)
Nov 10, 2004 12.19 12.21 12.08 12.15 34,000 -0.03(-0.21%)
Nov 09, 2004 12.13 12.19 12.05 12.18 47,200 +0.04(+0.37%)
Nov 08, 2004 12.18 12.19 12.00 12.13 65,000 -0.02(-0.16%)
Nov 05, 2004 12.20 12.20 12.06 12.15 39,600 -0.07(-0.57%)
Nov 04, 2004 12.03 12.24 11.87 12.22 124,800 +0.20(+1.62%)
Nov 03, 2004 12.00 12.12 11.94 12.03 58,400 +0.08(+0.63%)
Nov 02, 2004 12.31 12.35 11.87 11.95 99,000 +0.03(+0.23%)
Nov 01, 2004 11.82 11.92 11.72 11.92 38,800 +0.12(+1.04%)
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%)
Oct 01, 2004 11.96 12.03 11.91 12.01 43,400 +0.07(+0.61%)
Sep 30, 2004 11.71 12.00 11.61 11.94 94,600 +0.22(+1.90%)
Sep 29, 2004 11.70 11.79 11.60 11.71 100,600 +0.02(+0.13%)
Sep 28, 2004 11.52 11.71 11.51 11.70 35,200 +0.20(+1.74%)
Sep 27, 2004 11.51 11.54 11.49 11.50 30,600 -0.00(-0.02%)
Sep 24, 2004 11.54 11.56 11.50 11.50 45,600 -0.03(-0.22%)
Sep 23, 2004 11.53 11.57 11.51 11.53 57,400 +0.02(+0.17%)
Sep 22, 2004 11.54 11.55 11.47 11.51 63,600 -0.04(-0.39%)
Sep 21, 2004 11.57 11.60 11.50 11.55 46,800 +0.01(+0.06%)
Sep 20, 2004 11.56 11.56 11.48 11.54 43,600 -0.02(-0.15%)
Sep 17, 2004 11.49 11.56 11.46 11.56 84,800 +0.06(+0.57%)
Sep 16, 2004 11.50 11.55 11.47 11.50 35,200 +0.02(+0.20%)
Sep 15, 2004 11.45 11.47 11.41 11.47 91,200 +0.04(+0.31%)
Sep 14, 2004 11.51 11.51 11.43 11.44 65,400 -0.04(-0.31%)
Sep 13, 2004 11.48 11.51 11.46 11.47 58,000 -0.01(-0.09%)
Sep 10, 2004 11.50 11.53 11.45 11.48 92,200 +0.04(+0.31%)
Sep 09, 2004 11.34 11.57 11.34 11.45 56,800 +0.13(+1.17%)
Sep 08, 2004 11.42 11.44 11.31 11.32 63,400 -0.27(-2.33%)
Sep 07, 2004 11.61 11.68 11.56 11.59 61,400 +0.01(+0.11%)
Sep 03, 2004 11.68 11.74 11.52 11.57 48,600 -0.14(-1.17%)
Sep 02, 2004 11.46 11.71 11.45 11.71 58,600 +0.31(+2.74%)
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.