South Jersey Industries (NY: SJI )

25.51 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.90 16.95 16.67 16.70 147,000 -0.14(-0.80%)
Dec 28, 2006 16.96 17.00 16.83 16.84 130,200 -0.11(-0.65%)
Dec 27, 2006 16.79 16.98 16.79 16.95 201,000 +0.25(+1.50%)
Dec 26, 2006 16.50 16.75 16.47 16.70 205,400 +0.26(+1.55%)
Dec 22, 2006 16.38 16.50 16.30 16.45 155,800 +0.08(+0.52%)
Dec 21, 2006 16.25 16.59 16.21 16.36 415,600 +0.11(+0.68%)
Dec 20, 2006 16.38 16.51 16.23 16.25 213,600 -0.11(-0.67%)
Dec 19, 2006 16.35 16.49 16.21 16.36 201,400 -0.05(-0.30%)
Dec 18, 2006 16.77 16.77 16.29 16.41 115,800 -0.30(-1.80%)
Dec 15, 2006 16.75 17.00 16.67 16.71 278,800 -0.07(-0.42%)
Dec 14, 2006 16.81 16.95 16.76 16.78 171,200 +0.02(+0.12%)
Dec 13, 2006 16.79 16.89 16.67 16.76 160,400 -0.00(-0.03%)
Dec 12, 2006 16.53 16.77 16.50 16.76 213,600 +0.23(+1.42%)
Dec 11, 2006 16.50 16.57 16.45 16.53 174,000 +0.01(+0.03%)
Dec 08, 2006 16.58 16.69 16.41 16.52 171,800 -0.11(-0.69%)
Dec 07, 2006 16.78 16.86 16.60 16.64 155,200 -0.21(-1.22%)
Dec 06, 2006 16.91 16.97 16.83 16.84 116,800 -0.10(-0.59%)
Dec 05, 2006 17.01 17.13 16.89 16.95 243,800 +0.02(+0.12%)
Dec 04, 2006 16.67 17.01 16.67 16.92 217,800 +0.30(+1.84%)
Dec 01, 2006 16.57 16.74 16.40 16.62 159,400 -0.05(-0.33%)
Nov 30, 2006 16.50 16.67 16.45 16.67 241,800 +0.12(+0.76%)
Nov 29, 2006 16.32 16.58 16.32 16.55 216,600 +0.31(+1.94%)
Nov 28, 2006 16.00 16.30 16.00 16.24 122,600 +0.16(+1.00%)
Nov 27, 2006 16.48 16.50 16.01 16.08 153,600 -0.47(-2.84%)
Nov 24, 2006 16.33 16.55 16.29 16.55 44,200 +0.15(+0.88%)
Nov 22, 2006 16.50 16.55 16.36 16.40 78,200 -0.10(-0.61%)
Nov 21, 2006 16.30 16.50 16.14 16.50 264,800 +0.24(+1.48%)
Nov 20, 2006 16.25 16.32 16.15 16.26 395,200 -0.01(-0.09%)
Nov 17, 2006 16.33 16.36 16.18 16.27 108,600 -0.05(-0.34%)
Nov 16, 2006 16.48 16.50 16.27 16.33 120,000 -0.09(-0.55%)
Nov 15, 2006 16.35 16.46 16.32 16.42 194,000 +0.07(+0.43%)
Nov 14, 2006 16.15 16.39 16.01 16.35 153,200 +0.23(+1.43%)
Nov 13, 2006 16.08 16.25 16.08 16.12 134,600 -0.02(-0.15%)
Nov 10, 2006 15.85 16.17 15.85 16.14 163,400 +0.29(+1.86%)
Nov 09, 2006 15.88 15.97 15.76 15.85 222,800 -0.03(-0.19%)
Nov 08, 2006 15.45 15.97 15.41 15.88 243,800 +0.37(+2.35%)
Nov 07, 2006 15.59 15.80 15.47 15.52 98,400 -0.07(-0.48%)
Nov 06, 2006 15.46 15.65 15.41 15.59 245,400 +0.20(+1.27%)
Nov 03, 2006 15.40 15.45 15.27 15.39 252,000 -0.02(-0.13%)
Nov 02, 2006 15.19 15.44 15.18 15.41 225,600 +0.16(+1.05%)
Nov 01, 2006 15.49 15.52 15.22 15.26 132,200 -0.21(-1.36%)
Oct 31, 2006 15.53 15.54 15.29 15.46 82,200 -0.03(-0.16%)
Oct 30, 2006 15.35 15.49 15.27 15.49 116,000 +0.06(+0.42%)
Oct 27, 2006 15.63 15.66 15.40 15.43 104,800 -0.20(-1.28%)
Oct 26, 2006 15.57 15.66 15.44 15.62 180,400 +0.13(+0.87%)
Oct 25, 2006 15.35 15.50 15.29 15.49 249,400 +0.08(+0.52%)
Oct 24, 2006 15.54 15.54 15.26 15.41 231,000 -0.12(-0.77%)
Oct 23, 2006 15.40 15.57 15.40 15.53 111,200 +0.06(+0.39%)
Oct 20, 2006 15.57 15.57 15.45 15.47 129,600 -0.05(-0.35%)
Oct 19, 2006 15.43 15.56 15.36 15.53 185,800 +0.08(+0.52%)
Oct 18, 2006 15.53 15.57 15.36 15.45 407,000 -0.02(-0.10%)
Oct 17, 2006 15.45 15.53 15.43 15.46 267,800 -0.04(-0.26%)
Oct 16, 2006 15.50 15.59 15.47 15.50 289,600 +0.00(+0.00%)
Oct 13, 2006 15.49 15.62 15.45 15.50 237,200 +0.01(+0.03%)
Oct 12, 2006 15.45 15.50 15.37 15.49 235,600 +0.08(+0.52%)
Oct 11, 2006 15.35 15.49 15.29 15.41 179,000 +0.06(+0.42%)
Oct 10, 2006 15.28 15.46 15.21 15.35 123,400 +0.09(+0.59%)
Oct 09, 2006 15.21 15.29 15.08 15.26 193,000 +0.01(+0.07%)
Oct 06, 2006 15.32 15.40 15.14 15.25 162,400 -0.07(-0.49%)
Oct 05, 2006 15.16 15.39 15.16 15.32 150,800 +0.16(+1.09%)
Oct 04, 2006 14.98 15.25 14.90 15.16 226,400 +0.20(+1.30%)
Oct 03, 2006 14.79 14.97 14.55 14.96 296,400 +0.19(+1.29%)
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.