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 (%)
Jun 28, 2002 8.350 8.488 8.350 8.438 135,200 +0.18(+2.15%)
Jun 27, 2002 8.125 8.275 8.113 8.260 560,000 +0.13(+1.66%)
Jun 26, 2002 8.175 8.175 8.125 8.125 45,600 -0.07(-0.82%)
Jun 25, 2002 8.125 8.238 8.125 8.193 28,800 -0.06(-0.76%)
Jun 21, 2002 8.238 8.255 8.175 8.255 39,200 +0.05(+0.58%)
Jun 20, 2002 8.325 8.340 8.203 8.207 31,400 -0.14(-1.65%)
Jun 19, 2002 8.363 8.425 8.345 8.345 61,600 -0.03(-0.33%)
Jun 18, 2002 8.322 8.383 8.322 8.373 97,800 +0.05(+0.60%)
Jun 17, 2002 8.207 8.325 8.200 8.322 29,600 +0.12(+1.43%)
Jun 14, 2002 8.137 8.248 8.075 8.205 48,400 -0.14(-1.74%)
Jun 12, 2002 8.188 8.350 8.188 8.350 45,000 +0.15(+1.89%)
Jun 11, 2002 8.287 8.300 8.193 8.195 14,000 -0.11(-1.29%)
Jun 10, 2002 8.280 8.320 8.280 8.303 10,400 +0.03(+0.33%)
Jun 07, 2002 8.213 8.275 8.200 8.275 17,000 +0.09(+1.07%)
Jun 06, 2002 8.275 8.312 8.188 8.188 35,400 -0.20(-2.38%)
Jun 05, 2002 8.475 8.475 8.322 8.387 20,000 -0.39(-4.47%)
May 31, 2002 8.760 8.838 8.755 8.780 20,000 +0.05(+0.63%)
May 28, 2002 8.637 8.725 8.547 8.725 25,600 +0.07(+0.87%)
May 27, 2002 8.787 8.800 8.650 8.650 13,600 +0.00(+0.00%)
May 24, 2002 8.787 8.800 8.650 8.650 13,600 -0.15(-1.70%)
May 23, 2002 8.750 8.812 8.748 8.800 17,800 +0.03(+0.34%)
May 22, 2002 8.725 8.770 8.725 8.770 23,200 +0.05(+0.57%)
May 21, 2002 8.725 8.748 8.717 8.720 25,000 -0.07(-0.77%)
May 20, 2002 8.863 8.863 8.775 8.787 13,600 -0.04(-0.42%)
May 17, 2002 8.902 8.902 8.762 8.825 12,000 -0.05(-0.59%)
May 16, 2002 9.062 9.137 8.875 8.877 36,800 -0.17(-1.91%)
May 15, 2002 9.115 9.125 9.045 9.050 15,000 -0.06(-0.71%)
May 14, 2002 8.925 9.162 8.925 9.115 35,000 +0.18(+1.99%)
May 13, 2002 8.877 8.943 8.875 8.938 14,600 +0.06(+0.68%)
May 10, 2002 8.912 8.912 8.857 8.877 23,600 -0.04(-0.39%)
May 09, 2002 9.012 9.012 8.912 8.912 16,800 -0.13(-1.49%)
May 08, 2002 9.025 9.047 8.977 9.047 18,800 +0.01(+0.11%)
May 07, 2002 9.035 9.075 8.988 9.037 53,000 +0.01(+0.08%)
May 06, 2002 9.075 9.152 9.027 9.030 43,800 -0.03(-0.30%)
May 03, 2002 8.988 9.088 8.975 9.057 40,800 +0.03(+0.36%)
May 02, 2002 8.938 9.033 8.938 9.025 30,800 +0.09(+0.98%)
May 01, 2002 8.850 8.975 8.850 8.938 34,600 +0.06(+0.70%)
Apr 30, 2002 8.725 8.875 8.725 8.875 36,400 +0.15(+1.72%)
Apr 29, 2002 8.750 8.750 8.670 8.725 17,600 -0.04(-0.43%)
Apr 26, 2002 8.637 8.790 8.637 8.762 34,400 +0.11(+1.30%)
Apr 25, 2002 8.588 8.670 8.582 8.650 9,600 +0.09(+0.99%)
Apr 24, 2002 8.600 8.625 8.560 8.565 2,800,000 -0.01(-0.12%)
Apr 23, 2002 8.537 8.625 8.537 8.575 13,400 +0.06(+0.73%)
Apr 22, 2002 8.512 8.550 8.488 8.512 22,600 +0.02(+0.24%)
Apr 19, 2002 8.438 8.525 8.438 8.492 17,000 +0.07(+0.80%)
Apr 18, 2002 8.425 8.425 8.355 8.425 24,800 +0.03(+0.30%)
Apr 17, 2002 8.400 8.425 8.375 8.400 22,800 -0.03(-0.30%)
Apr 16, 2002 8.400 8.425 8.363 8.425 21,400 +0.03(+0.30%)
Apr 15, 2002 8.425 8.438 8.350 8.400 21,400 -0.04(-0.44%)
Apr 12, 2002 8.312 8.438 8.310 8.438 38,000 +0.12(+1.50%)
Apr 11, 2002 8.498 8.500 8.312 8.312 160,000 -0.19(-2.21%)
Apr 10, 2002 8.275 8.500 8.270 8.500 75,600 +0.25(+3.03%)
Apr 09, 2002 8.162 8.250 8.152 8.250 57,200 +0.06(+0.76%)
Apr 08, 2002 8.012 8.188 7.978 8.188 22,200 +0.15(+1.87%)
Apr 05, 2002 8.188 8.188 8.037 8.037 51,400 -0.14(-1.68%)
Apr 04, 2002 8.190 8.225 8.137 8.175 18,800 +0.01(+0.12%)
Apr 03, 2002 8.150 8.185 8.125 8.165 32,000 +0.06(+0.80%)
Apr 02, 2002 7.982 8.113 7.963 8.100 34,600 +0.14(+1.73%)
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.