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 (%)
Feb 28, 2006 14.77 14.68 14.06 14.30 334,600 -0.46(-3.15%)
Feb 27, 2006 14.63 14.86 14.59 14.77 95,800 +0.10(+0.65%)
Feb 24, 2006 14.70 14.70 14.50 14.67 106,000 -0.08(-0.54%)
Feb 23, 2006 14.73 14.85 14.63 14.75 61,600 -0.04(-0.24%)
Feb 22, 2006 14.65 14.85 14.59 14.79 156,400 +0.20(+1.34%)
Feb 21, 2006 14.59 14.64 14.38 14.59 257,800 -0.06(-0.41%)
Feb 17, 2006 14.68 14.68 14.15 14.65 83,800 +0.03(+0.17%)
Feb 16, 2006 14.46 14.62 14.36 14.62 107,800 +0.22(+1.53%)
Feb 15, 2006 14.36 14.60 14.35 14.40 121,400 +0.02(+0.17%)
Feb 14, 2006 14.32 14.43 14.25 14.38 252,400 +0.08(+0.56%)
Feb 13, 2006 14.05 14.30 14.05 14.30 292,800 +0.20(+1.38%)
Feb 10, 2006 14.04 14.20 13.91 14.11 135,800 +0.03(+0.18%)
Feb 09, 2006 14.35 14.41 14.08 14.08 196,600 -0.21(-1.50%)
Feb 08, 2006 14.26 14.41 14.06 14.29 229,800 +0.04(+0.25%)
Feb 07, 2006 14.33 14.38 14.12 14.26 218,000 -0.12(-0.83%)
Feb 06, 2006 14.18 14.43 14.15 14.38 111,200 +0.21(+1.45%)
Feb 03, 2006 14.35 14.46 14.16 14.18 130,000 -0.21(-1.43%)
Feb 02, 2006 14.68 14.74 14.27 14.38 156,000 -0.29(-2.01%)
Feb 01, 2006 14.62 14.74 14.26 14.68 259,200 -0.02(-0.17%)
Jan 31, 2006 14.67 14.78 14.62 14.70 162,600 -0.04(-0.24%)
Jan 30, 2006 14.93 14.95 14.70 14.73 162,200 -0.21(-1.44%)
Jan 27, 2006 14.95 15.04 14.89 14.95 246,000 +0.00(+0.00%)
Jan 26, 2006 14.87 14.99 14.76 14.95 263,400 +0.17(+1.18%)
Jan 25, 2006 14.85 14.98 14.60 14.78 135,200 -0.05(-0.37%)
Jan 24, 2006 14.76 14.99 14.76 14.83 188,600 +0.11(+0.71%)
Jan 23, 2006 14.89 14.89 14.61 14.72 128,000 -0.12(-0.84%)
Jan 20, 2006 15.00 15.00 14.78 14.85 84,600 -0.10(-0.67%)
Jan 19, 2006 14.85 14.97 14.76 14.95 181,200 +0.16(+1.08%)
Jan 18, 2006 14.80 14.95 14.64 14.79 206,800 -0.11(-0.70%)
Jan 17, 2006 14.69 14.98 14.69 14.89 151,600 -0.03(-0.17%)
Jan 13, 2006 14.94 15.04 14.83 14.92 124,800 -0.04(-0.23%)
Jan 12, 2006 14.95 15.05 14.91 14.96 248,400 +0.01(+0.03%)
Jan 11, 2006 14.90 15.07 14.74 14.95 358,000 +0.01(+0.10%)
Jan 10, 2006 14.80 14.99 14.75 14.94 166,200 +0.06(+0.40%)
Jan 09, 2006 14.84 14.97 14.80 14.88 195,600 +0.08(+0.54%)
Jan 06, 2006 14.88 14.88 14.75 14.79 231,800 -0.01(-0.07%)
Jan 05, 2006 14.88 14.91 14.75 14.80 152,800 -0.14(-0.97%)
Jan 04, 2006 14.96 15.04 14.81 14.95 159,600 -0.01(-0.07%)
Jan 03, 2006 14.62 15.02 14.33 14.96 264,000 +0.39(+2.68%)
Dec 30, 2005 14.77 14.77 14.57 14.57 227,200 -0.23(-1.55%)
Dec 29, 2005 14.74 14.88 14.68 14.80 183,400 +0.04(+0.30%)
Dec 28, 2005 14.72 14.80 14.62 14.76 139,200 +0.09(+0.58%)
Dec 27, 2005 14.87 14.90 14.67 14.67 280,600 -0.20(-1.31%)
Dec 23, 2005 14.76 14.88 14.75 14.87 106,200 +0.11(+0.75%)
Dec 22, 2005 14.94 14.99 14.71 14.76 272,400 -0.14(-0.94%)
Dec 21, 2005 15.10 15.12 14.79 14.89 186,200 -0.21(-1.36%)
Dec 20, 2005 15.03 15.18 14.90 15.10 226,400 +0.05(+0.37%)
Dec 19, 2005 15.06 15.18 14.89 15.04 253,800 -0.09(-0.59%)
Dec 16, 2005 15.18 15.40 15.11 15.13 508,200 +0.02(+0.10%)
Dec 15, 2005 15.14 15.14 14.79 15.12 220,800 -0.03(-0.17%)
Dec 14, 2005 15.10 15.28 15.00 15.14 166,200 +0.05(+0.33%)
Dec 13, 2005 14.95 15.10 14.87 15.10 212,800 +0.10(+0.67%)
Dec 12, 2005 15.01 15.06 14.79 14.99 194,600 +0.11(+0.74%)
Dec 09, 2005 14.86 14.97 14.85 14.88 282,800 +0.15(+1.02%)
Dec 08, 2005 14.70 14.99 14.57 14.73 227,800 +0.07(+0.51%)
Dec 07, 2005 14.85 14.85 14.59 14.66 234,800 -0.22(-1.48%)
Dec 06, 2005 15.01 15.16 14.80 14.88 240,200 -0.09(-0.63%)
Dec 05, 2005 14.68 14.98 14.55 14.97 507,200 +0.25(+1.73%)
Dec 02, 2005 14.53 14.85 14.46 14.72 5,780,600 +0.24(+1.66%)
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.