South Jersey Industries (NY: SJI )

26.23 USD +0.36 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.29 15.47 15.25 15.28 102,400 -0.01(-0.05%)
Jun 29, 2005 15.40 15.53 15.24 15.29 41,400 -0.10(-0.62%)
Jun 28, 2005 15.18 15.39 15.12 15.38 122,200 +0.26(+1.70%)
Jun 27, 2005 15.12 15.28 15.11 15.12 85,000 -0.35(-2.26%)
Jun 24, 2005 15.66 15.66 15.18 15.47 98,600 -0.18(-1.15%)
Jun 23, 2005 15.05 15.75 15.05 15.65 125,600 +0.59(+3.92%)
Jun 22, 2005 15.18 15.22 14.94 15.06 26,600 -0.11(-0.69%)
Jun 21, 2005 15.18 15.40 15.10 15.17 42,200 +0.03(+0.17%)
Jun 20, 2005 15.21 15.31 15.03 15.14 63,200 -0.12(-0.80%)
Jun 17, 2005 15.44 15.46 15.20 15.27 155,800 +0.05(+0.36%)
Jun 16, 2005 14.68 15.21 14.65 15.21 85,800 +0.41(+2.74%)
Jun 15, 2005 14.58 14.81 14.32 14.81 49,000 +0.23(+1.56%)
Jun 14, 2005 14.64 14.64 14.46 14.58 39,400 +0.08(+0.55%)
Jun 13, 2005 14.46 14.54 14.31 14.50 43,600 +0.00(+0.00%)
Jun 10, 2005 14.58 14.68 14.48 14.50 17,000 -0.14(-0.96%)
Jun 09, 2005 14.29 14.65 14.23 14.64 29,000 +0.29(+2.02%)
Jun 08, 2005 14.55 14.63 14.30 14.35 46,200 -0.19(-1.32%)
Jun 07, 2005 14.51 14.71 14.51 14.54 37,400 +0.07(+0.45%)
Jun 06, 2005 14.49 14.63 14.42 14.48 40,200 -0.02(-0.10%)
Jun 03, 2005 14.44 14.53 14.36 14.49 36,600 -0.01(-0.03%)
Jun 02, 2005 14.43 14.52 14.30 14.50 27,400 +0.02(+0.16%)
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.