Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

South Jersey Industries (NY: SJI )

25.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.375 8.412 8.255 8.255 53,800 -0.09(-1.14%)
Dec 30, 2002 8.300 8.387 8.300 8.350 55,400 +0.07(+0.85%)
Dec 27, 2002 8.250 8.297 8.250 8.280 23,800 +0.06(+0.76%)
Dec 26, 2002 8.225 8.227 8.210 8.217 9,800 +0.00(+0.03%)
Dec 24, 2002 8.175 8.215 8.175 8.215 17,400 +0.05(+0.58%)
Dec 23, 2002 8.137 8.180 8.125 8.168 47,400 +0.01(+0.06%)
Dec 20, 2002 8.105 8.162 8.098 8.162 34,400 +0.06(+0.77%)
Dec 19, 2002 8.150 8.155 8.062 8.100 20,800 -0.04(-0.46%)
Dec 18, 2002 8.262 8.273 8.130 8.137 22,400 -0.10(-1.21%)
Dec 17, 2002 8.275 8.275 8.225 8.238 29,600 -0.01(-0.15%)
Dec 16, 2002 8.133 8.250 8.133 8.250 29,800 +0.12(+1.48%)
Dec 13, 2002 8.150 8.175 8.130 8.130 11,400 -0.03(-0.40%)
Dec 12, 2002 8.162 8.200 8.137 8.162 18,000 +0.01(+0.09%)
Dec 11, 2002 8.188 8.193 8.143 8.155 12,400 -0.02(-0.28%)
Dec 10, 2002 8.162 8.178 8.137 8.178 17,600 +0.05(+0.58%)
Dec 09, 2002 8.150 8.180 8.125 8.130 19,600 -0.02(-0.25%)
Dec 06, 2002 8.098 8.217 8.098 8.150 24,800 -0.04(-0.52%)
Dec 05, 2002 8.150 8.217 8.150 8.193 35,800 +0.06(+0.68%)
Dec 04, 2002 8.115 8.150 8.060 8.137 37,400 +0.02(+0.31%)
Dec 03, 2002 8.160 8.190 8.113 8.113 19,000 -0.05(-0.58%)
Dec 02, 2002 8.162 8.170 8.123 8.160 14,400 +0.01(+0.12%)
Nov 29, 2002 8.125 8.150 8.100 8.150 23,200 +0.01(+0.15%)
Nov 27, 2002 8.037 8.137 8.025 8.137 74,400 +0.11(+1.40%)
Nov 26, 2002 8.100 8.125 8.002 8.025 57,400 -0.05(-0.68%)
Nov 25, 2002 8.075 8.100 8.018 8.080 72,600 +0.01(+0.06%)
Nov 22, 2002 8.100 8.125 8.050 8.075 34,000 +0.00(+0.00%)
Nov 21, 2002 8.037 8.080 8.020 8.075 28,200 +0.07(+0.94%)
Nov 20, 2002 7.987 8.020 7.965 8.000 20,400 +0.04(+0.44%)
Nov 19, 2002 8.012 8.025 7.963 7.965 26,400 -0.03(-0.38%)
Nov 18, 2002 8.045 8.047 7.978 7.995 50,000 -0.04(-0.53%)
Nov 15, 2002 8.025 8.062 8.025 8.037 35,600 +0.01(+0.16%)
Nov 14, 2002 8.008 8.062 7.980 8.025 38,200 +0.04(+0.44%)
Nov 13, 2002 7.950 8.025 7.938 7.990 28,400 +0.06(+0.76%)
Nov 12, 2002 7.900 7.963 7.878 7.930 17,200 +0.05(+0.70%)
Nov 11, 2002 7.938 7.947 7.875 7.875 21,600 -0.06(-0.79%)
Nov 08, 2002 8.000 8.000 7.925 7.938 45,400 -0.05(-0.63%)
Nov 07, 2002 8.062 8.062 7.940 7.987 60,400 -0.08(-0.93%)
Nov 06, 2002 8.025 8.062 8.025 8.062 26,000 +0.05(+0.66%)
Nov 05, 2002 8.025 8.037 7.987 8.010 43,400 -0.00(-0.03%)
Nov 04, 2002 8.055 8.062 8.000 8.012 59,800 -0.04(-0.47%)
Nov 01, 2002 7.968 8.062 7.968 8.050 45,000 +0.07(+0.85%)
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.