South Jersey Industries (NY: SJI )

25.51 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.11 10.18 10.08 10.12 89,000 +0.02(+0.20%)
Dec 30, 2003 10.09 10.12 10.09 10.11 31,800 +0.02(+0.17%)
Dec 29, 2003 10.07 10.12 10.05 10.09 57,800 +0.02(+0.17%)
Dec 26, 2003 10.13 10.13 10.07 10.07 10,800 -0.06(-0.62%)
Dec 24, 2003 10.12 10.13 10.09 10.13 22,800 +0.02(+0.22%)
Dec 23, 2003 10.04 10.11 10.04 10.11 75,800 +0.10(+0.97%)
Dec 22, 2003 9.998 10.01 9.967 10.01 28,400 +0.01(+0.15%)
Dec 19, 2003 9.918 9.998 9.915 9.998 37,000 +0.01(+0.13%)
Dec 18, 2003 9.975 10.00 9.975 9.985 50,600 +0.05(+0.53%)
Dec 17, 2003 9.855 9.935 9.838 9.932 63,000 +0.08(+0.79%)
Dec 16, 2003 9.890 9.890 9.835 9.855 61,800 -0.08(-0.81%)
Dec 15, 2003 9.947 9.947 9.887 9.935 36,800 -0.01(-0.10%)
Dec 12, 2003 9.863 9.950 9.863 9.945 59,200 +0.08(+0.79%)
Dec 11, 2003 9.850 9.920 9.850 9.867 46,000 -0.01(-0.10%)
Dec 10, 2003 9.900 9.900 9.900 9.877 34,000 -0.03(-0.25%)
Dec 09, 2003 9.898 9.902 9.845 9.902 69,400 +0.03(+0.28%)
Dec 08, 2003 9.750 9.875 9.750 9.875 45,000 +0.05(+0.48%)
Dec 05, 2003 9.863 9.902 9.863 9.828 29,800 -0.04(-0.43%)
Dec 04, 2003 9.758 9.890 9.755 9.870 81,600 +0.07(+0.71%)
Dec 03, 2003 9.852 9.880 9.800 9.800 70,000 -0.08(-0.78%)
Dec 02, 2003 9.867 9.900 9.850 9.877 46,000 +0.06(+0.66%)
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.