South Jersey Industries (NY: SJI )

24.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.60 23.62 23.41 23.60 16,100 +0.01(+0.04%)
Oct 28, 2004 23.67 23.75 23.46 23.59 10,700 -0.16(-0.65%)
Oct 27, 2004 23.40 23.75 23.38 23.75 19,900 +0.40(+1.69%)
Oct 26, 2004 23.30 23.39 23.25 23.35 16,500 +0.10(+0.45%)
Oct 25, 2004 23.18 23.35 23.15 23.25 40,200 +0.04(+0.19%)
Oct 22, 2004 23.60 23.60 23.11 23.20 30,400 -0.34(-1.47%)
Oct 21, 2004 23.30 23.55 23.26 23.55 14,700 +0.17(+0.73%)
Oct 20, 2004 23.38 23.43 23.20 23.38 18,200 +0.07(+0.28%)
Oct 19, 2004 23.61 23.62 23.30 23.31 16,900 -0.27(-1.12%)
Oct 18, 2004 23.73 23.77 23.50 23.58 14,400 -0.04(-0.15%)
Oct 15, 2004 23.43 23.70 23.35 23.61 27,300 +0.19(+0.79%)
Oct 14, 2004 23.57 23.58 23.38 23.42 15,000 -0.12(-0.53%)
Oct 13, 2004 23.95 23.95 23.38 23.55 21,600 -0.25(-1.03%)
Oct 12, 2004 23.70 23.80 23.56 23.80 21,600 +0.05(+0.19%)
Oct 11, 2004 23.59 23.75 23.42 23.75 12,500 +0.19(+0.81%)
Oct 08, 2004 23.70 23.86 23.54 23.56 15,300 -0.04(-0.17%)
Oct 07, 2004 24.00 24.00 23.58 23.60 24,600 -0.42(-1.75%)
Oct 06, 2004 24.00 24.04 23.88 24.02 19,800 +0.02(+0.08%)
Oct 05, 2004 24.04 24.05 23.83 24.00 14,400 +0.00(+0.00%)
Oct 04, 2004 24.07 24.14 23.93 24.00 28,600 -0.02(-0.08%)
Oct 01, 2004 23.92 24.05 23.82 24.02 21,700 +0.14(+0.61%)
Sep 30, 2004 23.43 24.00 23.23 23.88 47,300 +0.45(+1.90%)
Sep 29, 2004 23.40 23.58 23.20 23.43 50,300 +0.03(+0.13%)
Sep 28, 2004 23.04 23.41 23.01 23.40 17,600 +0.40(+1.74%)
Sep 27, 2004 23.01 23.07 22.98 23.00 15,300 -0.00(-0.02%)
Sep 24, 2004 23.08 23.12 23.00 23.00 22,800 -0.05(-0.22%)
Sep 23, 2004 23.05 23.14 23.02 23.05 28,700 +0.04(+0.17%)
Sep 22, 2004 23.08 23.10 22.95 23.01 31,800 -0.09(-0.39%)
Sep 21, 2004 23.15 23.20 23.00 23.11 23,400 +0.02(+0.06%)
Sep 20, 2004 23.12 23.12 22.96 23.09 21,800 -0.04(-0.15%)
Sep 17, 2004 22.99 23.12 22.91 23.12 42,400 +0.13(+0.57%)
Sep 16, 2004 23.00 23.10 22.95 23.00 17,600 +0.04(+0.20%)
Sep 15, 2004 22.91 22.95 22.82 22.95 45,600 +0.07(+0.31%)
Sep 14, 2004 23.01 23.02 22.86 22.88 32,700 -0.07(-0.31%)
Sep 13, 2004 22.97 23.02 22.92 22.95 29,000 -0.02(-0.09%)
Sep 10, 2004 23.00 23.07 22.91 22.97 46,100 +0.07(+0.31%)
Sep 09, 2004 22.67 23.15 22.67 22.90 28,400 +0.26(+1.17%)
Sep 08, 2004 22.84 22.88 22.63 22.64 31,700 -0.54(-2.33%)
Sep 07, 2004 23.23 23.35 23.13 23.17 30,700 +0.02(+0.11%)
Sep 03, 2004 23.35 23.48 23.05 23.15 24,300 -0.27(-1.17%)
Sep 02, 2004 22.92 23.42 22.90 23.42 29,300 +0.62(+2.74%)
Sep 01, 2004 22.67 22.81 22.61 22.80 59,700 +0.20(+0.88%)
Aug 31, 2004 22.55 22.62 22.47 22.60 56,800 +0.05(+0.24%)
Aug 30, 2004 22.51 22.55 22.45 22.55 40,000 +0.04(+0.16%)
Aug 27, 2004 22.58 22.60 22.45 22.51 24,100 -0.00(-0.02%)
Aug 26, 2004 22.67 22.72 22.50 22.51 29,100 -0.09(-0.38%)
Aug 25, 2004 22.51 22.70 22.39 22.60 34,800 +0.15(+0.65%)
Aug 24, 2004 22.60 22.60 22.36 22.45 42,200 -0.09(-0.42%)
Aug 23, 2004 23.10 23.14 22.50 22.55 42,000 -0.50(-2.17%)
Aug 20, 2004 22.67 23.05 22.62 23.05 41,000 +0.38(+1.65%)
Aug 19, 2004 23.00 23.00 22.61 22.67 34,300 -0.33(-1.41%)
Aug 18, 2004 22.78 23.02 22.78 23.00 32,100 +0.09(+0.41%)
Aug 17, 2004 23.07 23.10 22.90 22.91 12,800 -0.14(-0.63%)
Aug 16, 2004 22.86 23.08 22.85 23.05 15,700 +0.15(+0.66%)
Aug 13, 2004 22.95 23.10 22.67 22.90 16,200 +0.00(+0.00%)
Aug 12, 2004 22.85 22.95 22.80 22.90 24,600 -0.05(-0.20%)
Aug 11, 2004 23.05 23.05 22.74 22.95 20,600 -0.10(-0.46%)
Aug 10, 2004 22.77 23.11 22.77 23.05 13,700 +0.30(+1.32%)
Aug 09, 2004 23.00 23.02 22.74 22.75 19,700 -0.20(-0.89%)
Aug 06, 2004 23.05 23.24 22.95 22.95 24,100 -0.16(-0.67%)
Aug 05, 2004 23.27 23.33 23.02 23.11 33,500 -0.14(-0.60%)
Aug 04, 2004 23.12 23.26 23.00 23.25 87,800 +0.04(+0.15%)
Aug 03, 2004 23.05 23.38 23.00 23.21 119,300 +0.11(+0.50%)
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.