South Jersey Industries (NY: SJI )

24.62 USD +0.19 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.73 13.75 13.53 13.70 337,600 -0.03(-0.22%)
Jun 29, 2006 13.53 13.74 13.52 13.72 313,600 +0.20(+1.48%)
Jun 28, 2006 13.45 13.62 13.35 13.53 174,400 +0.12(+0.93%)
Jun 27, 2006 13.54 13.61 13.35 13.40 218,800 -0.11(-0.81%)
Jun 26, 2006 13.29 13.51 13.27 13.51 199,400 +0.28(+2.12%)
Jun 23, 2006 13.13 13.24 12.93 13.23 250,600 +0.05(+0.42%)
Jun 22, 2006 13.06 13.22 12.90 13.18 410,400 +0.05(+0.38%)
Jun 21, 2006 13.03 13.24 12.95 13.12 174,800 +0.04(+0.27%)
Jun 20, 2006 13.18 13.33 13.05 13.09 152,400 -0.12(-0.95%)
Jun 19, 2006 13.45 13.46 13.01 13.21 239,800 -0.22(-1.64%)
Jun 16, 2006 13.47 13.55 13.28 13.44 866,000 -0.06(-0.44%)
Jun 15, 2006 13.20 13.58 13.20 13.49 194,400 +0.34(+2.62%)
Jun 14, 2006 13.12 13.25 12.99 13.15 237,000 +0.01(+0.04%)
Jun 13, 2006 13.12 13.45 13.10 13.14 394,000 -0.02(-0.11%)
Jun 12, 2006 13.35 13.38 13.16 13.16 158,400 -0.20(-1.50%)
Jun 09, 2006 13.52 13.54 13.23 13.36 171,200 -0.19(-1.37%)
Jun 08, 2006 13.22 13.56 13.07 13.54 183,600 +0.26(+1.92%)
Jun 07, 2006 13.30 13.47 13.21 13.29 184,800 -0.08(-0.56%)
Jun 06, 2006 13.47 13.47 13.13 13.37 251,400 -0.13(-1.00%)
Jun 05, 2006 13.69 13.70 13.37 13.50 280,600 -0.26(-1.85%)
Jun 02, 2006 13.70 13.76 13.57 13.76 201,600 +0.11(+0.77%)
Jun 01, 2006 13.40 13.65 13.37 13.65 194,000 +0.22(+1.64%)
May 31, 2006 13.20 13.45 13.12 13.43 349,800 +0.25(+1.94%)
May 30, 2006 13.59 13.59 13.16 13.18 178,200 -0.47(-3.48%)
May 26, 2006 13.72 13.73 13.55 13.65 164,200 -0.03(-0.22%)
May 25, 2006 13.40 13.68 13.34 13.68 185,800 +0.35(+2.63%)
May 24, 2006 12.99 13.40 12.81 13.33 499,400 +0.33(+2.54%)
May 23, 2006 13.38 13.44 12.93 13.00 353,200 -0.28(-2.11%)
May 22, 2006 13.16 13.44 13.05 13.28 345,200 +0.07(+0.53%)
May 19, 2006 13.04 13.32 12.96 13.21 245,600 +0.10(+0.72%)
May 18, 2006 13.07 13.26 13.03 13.12 187,200 +0.03(+0.19%)
May 17, 2006 13.03 13.30 12.96 13.09 474,400 +0.03(+0.19%)
May 16, 2006 13.18 13.19 13.01 13.06 135,400 -0.12(-0.95%)
May 15, 2006 13.05 13.24 12.97 13.19 226,200 +0.06(+0.46%)
May 12, 2006 13.20 13.20 13.05 13.13 256,200 -0.10(-0.79%)
May 11, 2006 13.54 13.54 13.23 13.23 232,800 -0.34(-2.47%)
May 10, 2006 13.57 13.63 13.46 13.57 230,200 -0.05(-0.37%)
May 09, 2006 13.71 13.73 13.52 13.62 325,400 -0.14(-0.98%)
May 08, 2006 13.75 13.95 13.65 13.76 347,400 -0.08(-0.58%)
May 05, 2006 13.44 13.94 13.39 13.84 381,200 +0.41(+3.02%)
May 04, 2006 13.40 13.47 13.22 13.43 161,200 +0.05(+0.41%)
May 03, 2006 13.35 13.44 13.14 13.38 190,000 +0.00(+0.00%)
May 02, 2006 13.32 13.45 13.17 13.38 156,400 +0.08(+0.60%)
May 01, 2006 13.32 13.51 13.16 13.29 214,200 +0.01(+0.04%)
Apr 28, 2006 13.25 13.71 12.98 13.29 428,000 +0.02(+0.19%)
Apr 27, 2006 13.13 13.45 12.97 13.27 234,800 +0.07(+0.49%)
Apr 26, 2006 13.12 13.29 13.11 13.20 273,400 +0.01(+0.11%)
Apr 25, 2006 13.25 13.35 13.16 13.19 235,600 -0.04(-0.34%)
Apr 24, 2006 13.31 13.32 13.15 13.23 227,000 -0.08(-0.64%)
Apr 21, 2006 13.38 13.40 13.27 13.31 199,000 +0.01(+0.11%)
Apr 20, 2006 13.28 13.38 13.20 13.30 395,000 -0.03(-0.23%)
Apr 19, 2006 13.30 13.40 13.26 13.33 272,200 +0.01(+0.08%)
Apr 18, 2006 13.20 13.38 13.12 13.32 257,400 +0.12(+0.95%)
Apr 17, 2006 13.23 13.23 13.14 13.20 245,000 -0.04(-0.34%)
Apr 13, 2006 13.28 13.30 13.07 13.24 934,800 -0.04(-0.26%)
Apr 12, 2006 13.22 13.32 13.17 13.28 393,200 +0.05(+0.38%)
Apr 11, 2006 13.23 13.31 13.15 13.22 619,600 +0.03(+0.23%)
Apr 10, 2006 13.05 13.29 12.90 13.20 749,000 +0.09(+0.65%)
Apr 07, 2006 13.35 13.40 12.90 13.11 412,600 -0.23(-1.72%)
Apr 06, 2006 13.40 13.42 13.21 13.34 589,400 -0.13(-1.00%)
Apr 05, 2006 13.65 13.69 13.32 13.47 421,000 -0.12(-0.92%)
Apr 04, 2006 13.48 13.69 13.23 13.60 323,400 +0.17(+1.30%)
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.