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, 2005 13.80 13.98 13.75 13.97 110,000 +0.20(+1.45%)
Oct 28, 2005 13.47 13.84 13.47 13.78 112,200 +0.30(+2.23%)
Oct 27, 2005 13.66 13.74 13.46 13.47 118,000 -0.24(-1.75%)
Oct 26, 2005 13.91 14.03 13.70 13.71 111,800 -0.22(-1.58%)
Oct 25, 2005 13.90 14.10 13.78 13.94 163,400 -0.04(-0.29%)
Oct 24, 2005 13.53 13.98 13.52 13.97 121,800 +0.49(+3.67%)
Oct 21, 2005 13.61 13.72 13.34 13.48 154,400 -0.14(-1.03%)
Oct 20, 2005 13.72 13.86 13.55 13.62 208,400 -0.16(-1.16%)
Oct 19, 2005 13.51 13.82 13.43 13.78 245,000 +0.21(+1.51%)
Oct 18, 2005 13.49 13.63 13.38 13.57 188,200 +0.07(+0.56%)
Oct 17, 2005 13.56 13.62 13.46 13.50 202,400 -0.13(-0.95%)
Oct 14, 2005 13.57 13.74 13.50 13.63 135,400 -0.02(-0.15%)
Oct 13, 2005 13.53 13.79 13.41 13.65 224,000 +0.01(+0.07%)
Oct 12, 2005 13.80 14.00 13.52 13.64 257,400 -0.25(-1.80%)
Oct 11, 2005 13.64 14.12 13.61 13.89 292,000 +0.31(+2.28%)
Oct 10, 2005 13.78 13.78 13.34 13.58 134,800 -0.12(-0.91%)
Oct 07, 2005 13.37 13.78 13.37 13.71 77,600 +0.46(+3.47%)
Oct 06, 2005 13.52 13.68 12.90 13.24 139,800 -0.22(-1.63%)
Oct 05, 2005 14.35 14.36 13.46 13.46 127,400 -0.85(-5.94%)
Oct 04, 2005 14.54 14.58 14.31 14.31 150,000 -0.22(-1.51%)
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.