South Jersey Industries (NY: SJI )

25.11 USD -0.40 (-1.57%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.025 8.025 7.963 7.982 51,800 -0.04(-0.53%)
Oct 30, 2002 8.000 8.043 7.970 8.025 65,400 +0.01(+0.06%)
Oct 29, 2002 8.012 8.050 7.970 8.020 8,520,000 +0.03(+0.41%)
Oct 28, 2002 8.000 8.025 7.975 7.987 134,800 -0.01(-0.16%)
Oct 25, 2002 8.037 8.037 7.952 8.000 56,400 -0.03(-0.31%)
Oct 24, 2002 8.148 8.148 8.023 8.025 2,220,000 -0.12(-1.50%)
Oct 23, 2002 8.125 8.150 8.080 8.148 41,200 +0.03(+0.31%)
Oct 22, 2002 8.225 8.225 8.113 8.123 14,600 -0.11(-1.37%)
Oct 21, 2002 8.088 8.235 8.088 8.235 24,400 +0.10(+1.23%)
Oct 18, 2002 8.137 8.137 8.062 8.135 12,400 +0.02(+0.18%)
Oct 17, 2002 8.113 8.125 8.075 8.120 10,000 +0.04(+0.56%)
Oct 16, 2002 8.297 8.325 8.075 8.075 33,400 -0.22(-2.65%)
Oct 15, 2002 8.150 8.297 8.137 8.295 36,400 +0.13(+1.62%)
Oct 14, 2002 8.125 8.172 8.125 8.162 6,000 +0.01(+0.15%)
Oct 11, 2002 8.100 8.150 8.050 8.150 19,000 +0.08(+0.93%)
Oct 10, 2002 7.970 8.075 7.850 8.075 27,000 +0.10(+1.25%)
Oct 09, 2002 8.225 8.242 7.975 7.975 49,000 -0.29(-3.48%)
Oct 08, 2002 8.175 8.275 8.175 8.262 51,600 +0.08(+0.98%)
Oct 07, 2002 8.250 8.300 8.175 8.182 35,200 -0.02(-0.21%)
Oct 04, 2002 8.295 8.295 8.190 8.200 19,800 -0.08(-1.00%)
Oct 03, 2002 8.225 8.300 8.225 8.283 29,600 +0.10(+1.16%)
Oct 02, 2002 8.270 8.270 8.188 8.188 24,600 -0.05(-0.61%)
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.