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, 2004 13.25 13.25 13.12 13.14 37,200 -0.07(-0.55%)
Dec 30, 2004 13.21 13.28 13.20 13.21 62,200 +0.07(+0.55%)
Dec 29, 2004 13.15 13.18 13.11 13.14 28,800 +0.02(+0.11%)
Dec 28, 2004 12.98 13.12 12.97 13.12 27,600 +0.17(+1.29%)
Dec 27, 2004 13.02 13.02 12.95 12.96 22,000 -0.05(-0.42%)
Dec 23, 2004 13.05 13.06 13.01 13.01 19,000 +0.01(+0.10%)
Dec 22, 2004 13.07 13.12 13.00 13.00 25,000 -0.05(-0.42%)
Dec 21, 2004 12.93 13.09 12.88 13.05 48,400 +0.17(+1.36%)
Dec 20, 2004 12.85 12.92 12.82 12.88 43,800 +0.03(+0.23%)
Dec 17, 2004 12.64 13.09 12.62 12.85 189,800 +0.20(+1.58%)
Dec 16, 2004 12.79 12.79 12.61 12.65 55,600 -0.14(-1.08%)
Dec 15, 2004 12.68 12.79 12.63 12.79 45,200 +0.09(+0.69%)
Dec 14, 2004 12.49 12.71 12.45 12.70 63,200 +0.19(+1.50%)
Dec 13, 2004 12.45 12.57 12.44 12.51 56,200 +0.10(+0.79%)
Dec 10, 2004 12.34 12.44 12.20 12.41 75,200 +0.05(+0.40%)
Dec 09, 2004 12.26 12.41 12.19 12.37 40,800 +0.08(+0.63%)
Dec 08, 2004 12.21 12.35 12.16 12.29 76,400 -0.03(-0.26%)
Dec 07, 2004 12.48 12.51 12.32 12.32 46,200 -0.15(-1.24%)
Dec 06, 2004 12.40 12.56 12.39 12.47 46,800 -0.08(-0.64%)
Dec 03, 2004 12.61 12.69 12.55 12.55 29,800 -0.04(-0.36%)
Dec 02, 2004 12.79 12.79 12.60 12.60 46,800 -0.16(-1.27%)
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.