South Jersey Industries (NY: SJI )

24.43 USD -0.22 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.938 7.980 7.862 7.888 180,000 +0.00(+0.00%)
Mar 28, 2002 7.938 7.980 7.862 7.888 24,000 -0.05(-0.66%)
Mar 27, 2002 7.950 7.950 7.890 7.940 11,400 -0.01(-0.13%)
Mar 26, 2002 7.963 7.973 7.900 7.950 100,000 -0.01(-0.16%)
Mar 25, 2002 8.062 8.075 7.955 7.963 33,200 -0.10(-1.24%)
Mar 22, 2002 8.162 8.162 8.062 8.062 17,400 -0.11(-1.38%)
Mar 21, 2002 7.905 8.175 7.902 8.175 45,400 +0.27(+3.42%)
Mar 20, 2002 7.890 7.907 7.862 7.905 15,800 +0.01(+0.16%)
Mar 19, 2002 7.857 7.893 7.857 7.893 15,600 +0.03(+0.41%)
Mar 18, 2002 7.893 7.893 7.830 7.860 36,000 -0.01(-0.19%)
Mar 15, 2002 7.855 7.893 7.850 7.875 35,600 -0.00(-0.06%)
Mar 14, 2002 7.832 7.893 7.817 7.880 979,200 +0.06(+0.77%)
Mar 13, 2002 7.845 7.845 7.815 7.820 10,200 -0.01(-0.16%)
Mar 12, 2002 7.825 7.840 7.812 7.832 12,200 +0.01(+0.19%)
Mar 11, 2002 7.812 7.817 7.787 7.817 6,800 +0.02(+0.29%)
Mar 08, 2002 7.787 7.825 7.737 7.795 24,200 +0.02(+0.26%)
Mar 07, 2002 7.787 7.795 7.725 7.775 1,460,000 -0.12(-1.55%)
Mar 06, 2002 7.850 7.912 7.825 7.897 57,400 +0.09(+1.19%)
Mar 05, 2002 7.725 7.808 7.725 7.805 38,800 +0.09(+1.13%)
Mar 04, 2002 7.650 7.725 7.588 7.718 32,200 +0.08(+1.05%)
Mar 01, 2002 7.625 7.638 7.575 7.638 18,600 +0.03(+0.33%)
Feb 28, 2002 7.625 7.650 7.612 7.612 200,000 +0.00(+0.00%)
Feb 27, 2002 7.700 7.700 7.588 7.612 51,800 -0.08(-0.98%)
Feb 26, 2002 7.668 7.692 7.668 7.688 5,200 +0.03(+0.42%)
Feb 25, 2002 7.650 7.670 7.638 7.655 32,400 +0.02(+0.23%)
Feb 22, 2002 7.588 7.640 7.570 7.638 26,600 +0.06(+0.83%)
Feb 21, 2002 7.625 7.625 7.575 7.575 13,400 -0.04(-0.49%)
Feb 20, 2002 7.540 7.612 7.513 7.612 29,200 +0.10(+1.30%)
Feb 19, 2002 7.537 7.537 7.487 7.515 157,600 -0.08(-1.12%)
Feb 18, 2002 7.720 7.720 7.500 7.600 66,600 +0.00(+0.00%)
Feb 15, 2002 7.720 7.720 7.500 7.600 66,600 -0.12(-1.55%)
Feb 14, 2002 7.723 7.772 7.695 7.720 41,400 -0.00(-0.03%)
Feb 13, 2002 7.737 7.750 7.700 7.723 14,400 -0.00(-0.03%)
Feb 12, 2002 7.675 7.725 7.675 7.725 4,200 +0.00(+0.00%)
Feb 11, 2002 7.688 7.750 7.688 7.725 8,600 +0.04(+0.49%)
Feb 08, 2002 7.590 7.688 7.588 7.688 21,000 +0.10(+1.32%)
Feb 07, 2002 7.638 7.638 7.588 7.588 9,200 -0.04(-0.49%)
Feb 06, 2002 7.675 7.688 7.625 7.625 29,000 -0.04(-0.49%)
Feb 05, 2002 7.625 7.713 7.625 7.662 22,400 +0.06(+0.82%)
Feb 04, 2002 7.688 7.775 7.600 7.600 21,000 -0.15(-1.94%)
Feb 01, 2002 7.857 7.912 7.750 7.750 34,400 -0.17(-2.15%)
Jan 31, 2002 8.075 8.075 7.850 7.920 67,400 -0.17(-2.07%)
Jan 30, 2002 8.025 8.088 7.975 8.088 9,400 +0.06(+0.78%)
Jan 29, 2002 8.125 8.125 8.025 8.025 2,280,000 -0.09(-1.08%)
Jan 28, 2002 8.088 8.113 8.075 8.113 2,400 +0.03(+0.31%)
Jan 25, 2002 8.092 8.110 8.050 8.088 26,800 -0.00(-0.06%)
Jan 24, 2002 8.037 8.092 8.037 8.092 540,000 +0.04(+0.53%)
Jan 23, 2002 8.050 8.055 8.008 8.050 11,200 -0.01(-0.16%)
Jan 22, 2002 8.075 8.088 8.055 8.062 8,400 +0.00(+0.00%)
Jan 21, 2002 8.125 8.125 8.062 8.062 8,200 +0.00(+0.00%)
Jan 18, 2002 8.125 8.125 8.062 8.062 8,200 -0.05(-0.62%)
Jan 17, 2002 8.075 8.113 8.062 8.113 15,000 +0.01(+0.15%)
Jan 16, 2002 8.125 8.125 8.100 8.100 8,000 -0.01(-0.15%)
Jan 15, 2002 8.113 8.145 8.075 8.113 9,600 +0.02(+0.28%)
Jan 14, 2002 8.113 8.137 8.090 8.090 18,200 -0.01(-0.12%)
Jan 11, 2002 8.120 8.130 8.100 8.100 23,600 -0.03(-0.31%)
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.