South Jersey Industries (NY: SJI )

24.45 USD +0.24 (+0.99%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.06 14.10 13.94 14.10 86,400 +0.04(+0.30%)
Mar 30, 2005 13.89 14.10 13.89 14.06 112,600 +0.19(+1.41%)
Mar 29, 2005 13.79 13.95 13.78 13.86 82,000 +0.05(+0.38%)
Mar 28, 2005 13.64 13.82 13.64 13.81 47,400 +0.05(+0.36%)
Mar 24, 2005 13.71 13.89 13.71 13.76 41,000 +0.14(+1.03%)
Mar 23, 2005 13.84 13.84 13.56 13.62 59,000 -0.22(-1.59%)
Mar 22, 2005 13.96 14.20 13.84 13.84 43,000 -0.15(-1.11%)
Mar 21, 2005 14.03 14.12 13.99 13.99 75,000 -0.21(-1.44%)
Mar 18, 2005 14.25 14.26 14.10 14.20 131,800 +0.00(+0.00%)
Mar 17, 2005 14.28 14.29 14.15 14.20 43,400 -0.04(-0.32%)
Mar 16, 2005 14.24 14.37 14.24 14.24 66,000 -0.01(-0.05%)
Mar 15, 2005 14.39 14.52 14.25 14.25 43,600 -0.17(-1.16%)
Mar 14, 2005 14.20 14.42 14.20 14.42 49,000 +0.24(+1.73%)
Mar 11, 2005 14.25 14.35 14.15 14.18 42,600 -0.01(-0.09%)
Mar 10, 2005 14.24 14.27 14.11 14.19 68,600 -0.05(-0.35%)
Mar 09, 2005 14.33 14.36 14.19 14.24 72,400 -0.09(-0.65%)
Mar 08, 2005 14.43 14.47 14.26 14.33 54,200 -0.14(-0.97%)
Mar 07, 2005 14.50 14.60 14.47 14.47 74,000 -0.01(-0.10%)
Mar 04, 2005 14.19 14.49 14.19 14.48 80,400 +0.38(+2.73%)
Mar 03, 2005 13.89 14.15 13.81 14.10 87,000 +0.21(+1.51%)
Mar 02, 2005 13.97 14.04 13.88 13.89 54,800 -0.12(-0.84%)
Mar 01, 2005 13.94 14.11 13.94 14.01 50,200 +0.04(+0.29%)
Feb 28, 2005 13.97 14.04 13.89 13.97 42,400 +0.00(+0.04%)
Feb 25, 2005 13.71 13.98 13.68 13.96 41,400 +0.26(+1.88%)
Feb 24, 2005 13.66 13.71 13.54 13.71 61,200 +0.05(+0.35%)
Feb 23, 2005 13.51 13.71 13.51 13.66 48,000 +0.12(+0.85%)
Feb 22, 2005 13.85 13.89 13.54 13.54 60,200 -0.36(-2.61%)
Feb 18, 2005 14.04 14.04 13.85 13.90 59,800 -0.16(-1.12%)
Feb 17, 2005 14.21 14.21 14.03 14.06 44,800 -0.18(-1.23%)
Feb 16, 2005 14.09 14.26 14.00 14.24 73,000 +0.11(+0.74%)
Feb 15, 2005 14.00 14.19 14.00 14.13 60,600 +0.11(+0.78%)
Feb 14, 2005 14.21 14.21 13.96 14.02 91,600 -0.24(-1.67%)
Feb 11, 2005 13.85 14.29 13.75 14.26 95,400 +0.41(+2.96%)
Feb 10, 2005 13.84 13.89 13.77 13.85 54,000 +0.02(+0.13%)
Feb 09, 2005 14.09 14.14 13.83 13.83 54,200 -0.20(-1.39%)
Feb 08, 2005 13.72 14.03 13.71 14.03 59,400 +0.31(+2.28%)
Feb 07, 2005 13.85 13.93 13.71 13.71 30,200 -0.13(-0.97%)
Feb 04, 2005 13.59 13.86 13.59 13.85 48,000 +0.26(+1.91%)
Feb 03, 2005 13.50 13.59 13.41 13.59 58,000 +0.04(+0.33%)
Feb 02, 2005 13.65 13.66 13.49 13.54 83,800 +0.01(+0.09%)
Feb 01, 2005 13.47 13.64 13.38 13.53 110,800 +0.21(+1.56%)
Jan 31, 2005 13.00 13.36 13.00 13.32 60,400 +0.29(+2.21%)
Jan 28, 2005 13.06 13.06 12.90 13.04 44,000 -0.02(-0.17%)
Jan 27, 2005 13.01 13.10 12.94 13.06 40,000 +0.07(+0.54%)
Jan 26, 2005 12.78 13.03 12.76 12.99 51,800 +0.24(+1.88%)
Jan 25, 2005 12.69 12.86 12.69 12.75 30,000 +0.09(+0.69%)
Jan 24, 2005 12.76 12.80 12.64 12.66 32,400 -0.15(-1.17%)
Jan 21, 2005 12.69 12.92 12.65 12.81 46,400 +0.14(+1.12%)
Jan 20, 2005 12.74 12.86 12.65 12.67 67,400 -0.07(-0.57%)
Jan 19, 2005 13.00 13.00 12.71 12.74 64,800 -0.23(-1.77%)
Jan 18, 2005 12.82 13.01 12.78 12.97 37,200 +0.20(+1.59%)
Jan 14, 2005 12.54 12.77 12.50 12.77 30,000 +0.18(+1.45%)
Jan 13, 2005 12.66 12.72 12.55 12.59 49,600 -0.07(-0.59%)
Jan 12, 2005 12.64 12.66 12.47 12.66 49,000 +0.00(+0.00%)
Jan 11, 2005 12.68 12.69 12.54 12.66 47,800 -0.08(-0.59%)
Jan 10, 2005 12.49 12.89 12.49 12.74 62,600 +0.10(+0.79%)
Jan 07, 2005 12.82 12.96 12.64 12.64 89,600 -0.16(-1.27%)
Jan 06, 2005 12.59 12.85 12.57 12.80 37,800 +0.18(+1.41%)
Jan 05, 2005 12.66 12.82 12.62 12.62 96,600 -0.04(-0.32%)
Jan 04, 2005 12.85 12.88 12.65 12.66 76,600 -0.15(-1.17%)
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.