South Jersey Industries (NY: SJI )

24.62 USD +0.19 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.48 14.62 14.48 14.49 188,400 -0.01(-0.03%)
Aug 30, 2006 14.61 14.64 14.49 14.50 144,800 -0.14(-0.99%)
Aug 29, 2006 14.38 14.66 14.36 14.64 202,400 +0.20(+1.38%)
Aug 28, 2006 14.25 14.46 14.21 14.45 97,200 +0.25(+1.73%)
Aug 25, 2006 14.15 14.30 14.12 14.20 87,200 -0.01(-0.04%)
Aug 24, 2006 14.15 14.25 14.05 14.21 149,200 +0.11(+0.78%)
Aug 23, 2006 14.48 14.54 14.00 14.10 139,600 -0.38(-2.66%)
Aug 22, 2006 14.30 14.49 14.30 14.48 148,800 +0.12(+0.87%)
Aug 21, 2006 14.45 14.48 14.32 14.36 223,600 -0.13(-0.90%)
Aug 18, 2006 14.50 14.54 14.41 14.48 78,600 +0.07(+0.52%)
Aug 17, 2006 14.40 14.51 14.35 14.41 144,400 -0.05(-0.35%)
Aug 16, 2006 14.50 14.59 14.43 14.46 181,400 +0.05(+0.35%)
Aug 15, 2006 14.38 14.45 14.30 14.41 144,800 +0.16(+1.12%)
Aug 14, 2006 14.20 14.38 14.15 14.25 194,800 +0.10(+0.71%)
Aug 11, 2006 14.18 14.23 14.01 14.15 222,400 -0.05(-0.35%)
Aug 10, 2006 14.12 14.38 14.00 14.20 762,200 +0.04(+0.32%)
Aug 09, 2006 14.30 14.38 14.09 14.15 488,600 -0.12(-0.84%)
Aug 08, 2006 14.63 14.63 14.04 14.28 511,200 -0.38(-2.56%)
Aug 07, 2006 14.72 14.77 14.55 14.65 153,200 -0.12(-0.81%)
Aug 04, 2006 14.88 14.94 14.60 14.77 236,800 -0.03(-0.20%)
Aug 03, 2006 14.88 14.91 14.71 14.80 321,200 -0.11(-0.77%)
Aug 02, 2006 14.93 15.00 14.84 14.91 153,000 +0.04(+0.27%)
Aug 01, 2006 14.79 14.93 14.60 14.88 219,600 +0.04(+0.27%)
Jul 31, 2006 14.93 14.93 14.74 14.84 177,200 -0.11(-0.77%)
Jul 28, 2006 14.80 14.97 14.70 14.95 154,200 +0.18(+1.22%)
Jul 27, 2006 14.93 15.00 14.72 14.77 270,000 -0.11(-0.71%)
Jul 26, 2006 14.65 14.96 14.59 14.88 181,800 +0.16(+1.12%)
Jul 25, 2006 14.70 14.84 14.65 14.71 378,600 -0.01(-0.10%)
Jul 24, 2006 14.60 14.75 14.54 14.72 390,000 +0.20(+1.38%)
Jul 21, 2006 14.62 14.64 14.38 14.53 330,000 -0.18(-1.22%)
Jul 20, 2006 14.57 14.97 14.51 14.71 765,200 +0.13(+0.89%)
Jul 19, 2006 13.95 14.65 13.92 14.57 700,200 +0.61(+4.41%)
Jul 18, 2006 13.82 13.96 13.70 13.96 275,200 +0.22(+1.56%)
Jul 17, 2006 13.86 13.90 13.72 13.74 194,000 -0.12(-0.87%)
Jul 14, 2006 13.80 13.90 13.64 13.87 191,600 +0.06(+0.47%)
Jul 13, 2006 13.93 13.97 13.75 13.80 287,400 -0.18(-1.29%)
Jul 12, 2006 14.26 14.26 13.87 13.98 261,600 -0.31(-2.17%)
Jul 11, 2006 14.02 14.30 13.95 14.29 191,800 +0.21(+1.53%)
Jul 10, 2006 13.72 14.09 13.72 14.07 288,200 +0.43(+3.15%)
Jul 07, 2006 13.73 13.89 13.60 13.64 258,400 -0.07(-0.47%)
Jul 06, 2006 13.80 13.88 13.60 13.71 335,800 +0.01(+0.04%)
Jul 05, 2006 13.72 13.78 13.64 13.71 200,800 -0.04(-0.33%)
Jul 03, 2006 13.71 13.75 13.63 13.75 83,200 +0.05(+0.40%)
Jun 30, 2006 13.73 13.75 13.53 13.70 337,600 -0.03(-0.22%)
Jun 29, 2006 13.53 13.74 13.52 13.72 313,600 +0.20(+1.48%)
Jun 28, 2006 13.45 13.62 13.35 13.53 174,400 +0.12(+0.93%)
Jun 27, 2006 13.54 13.61 13.35 13.40 218,800 -0.11(-0.81%)
Jun 26, 2006 13.29 13.51 13.27 13.51 199,400 +0.28(+2.12%)
Jun 23, 2006 13.13 13.24 12.93 13.23 250,600 +0.05(+0.42%)
Jun 22, 2006 13.06 13.22 12.90 13.18 410,400 +0.05(+0.38%)
Jun 21, 2006 13.03 13.24 12.95 13.12 174,800 +0.04(+0.27%)
Jun 20, 2006 13.18 13.33 13.05 13.09 152,400 -0.12(-0.95%)
Jun 19, 2006 13.45 13.46 13.01 13.21 239,800 -0.22(-1.64%)
Jun 16, 2006 13.47 13.55 13.28 13.44 866,000 -0.06(-0.44%)
Jun 15, 2006 13.20 13.58 13.20 13.49 194,400 +0.34(+2.62%)
Jun 14, 2006 13.12 13.25 12.99 13.15 237,000 +0.01(+0.04%)
Jun 13, 2006 13.12 13.45 13.10 13.14 394,000 -0.02(-0.11%)
Jun 12, 2006 13.35 13.38 13.16 13.16 158,400 -0.20(-1.50%)
Jun 09, 2006 13.52 13.54 13.23 13.36 171,200 -0.19(-1.37%)
Jun 08, 2006 13.22 13.56 13.07 13.54 183,600 +0.26(+1.92%)
Jun 07, 2006 13.30 13.47 13.21 13.29 184,800 -0.08(-0.56%)
Jun 06, 2006 13.47 13.47 13.13 13.37 251,400 -0.13(-1.00%)
Jun 05, 2006 13.69 13.70 13.37 13.50 280,600 -0.26(-1.85%)
Jun 02, 2006 13.70 13.76 13.57 13.76 201,600 +0.11(+0.77%)
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.