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 (%)
Aug 31, 2004 11.27 11.31 11.23 11.30 113,600 +0.03(+0.24%)
Aug 30, 2004 11.26 11.27 11.23 11.27 80,000 +0.02(+0.16%)
Aug 27, 2004 11.29 11.30 11.22 11.26 48,200 -0.00(-0.02%)
Aug 26, 2004 11.34 11.36 11.25 11.26 58,200 -0.04(-0.38%)
Aug 25, 2004 11.26 11.35 11.19 11.30 69,600 +0.07(+0.65%)
Aug 24, 2004 11.30 11.30 11.18 11.23 84,400 -0.05(-0.42%)
Aug 23, 2004 11.55 11.57 11.25 11.28 84,000 -0.25(-2.17%)
Aug 20, 2004 11.34 11.53 11.31 11.53 82,000 +0.19(+1.65%)
Aug 19, 2004 11.50 11.50 11.30 11.34 68,600 -0.16(-1.41%)
Aug 18, 2004 11.39 11.51 11.39 11.50 64,200 +0.05(+0.41%)
Aug 17, 2004 11.54 11.55 11.45 11.45 25,600 -0.07(-0.63%)
Aug 16, 2004 11.43 11.54 11.43 11.53 31,400 +0.08(+0.66%)
Aug 13, 2004 11.47 11.55 11.34 11.45 32,400 +0.00(+0.00%)
Aug 12, 2004 11.43 11.48 11.40 11.45 49,200 -0.02(-0.20%)
Aug 11, 2004 11.53 11.53 11.37 11.47 41,200 -0.05(-0.46%)
Aug 10, 2004 11.39 11.55 11.39 11.53 27,400 +0.15(+1.32%)
Aug 09, 2004 11.50 11.51 11.37 11.38 39,400 -0.10(-0.89%)
Aug 06, 2004 11.53 11.62 11.47 11.48 48,200 -0.08(-0.67%)
Aug 05, 2004 11.64 11.66 11.51 11.55 67,000 -0.07(-0.60%)
Aug 04, 2004 11.56 11.63 11.50 11.62 175,600 +0.02(+0.15%)
Aug 03, 2004 11.53 11.69 11.50 11.61 238,600 +0.06(+0.50%)
Aug 02, 2004 11.35 11.55 11.35 11.55 162,800 +0.20(+1.74%)
Jul 30, 2004 11.16 11.40 11.16 11.35 74,200 +0.21(+1.93%)
Jul 29, 2004 10.89 11.14 10.88 11.14 55,800 +0.29(+2.72%)
Jul 28, 2004 10.97 10.97 10.74 10.84 103,800 -0.10(-0.94%)
Jul 27, 2004 11.01 11.10 10.95 10.95 55,200 -0.04(-0.41%)
Jul 26, 2004 11.06 11.07 10.93 10.99 39,400 -0.04(-0.32%)
Jul 23, 2004 11.16 11.16 11.00 11.03 34,600 -0.10(-0.90%)
Jul 22, 2004 11.15 11.18 11.05 11.12 50,200 -0.00(-0.02%)
Jul 21, 2004 11.34 11.34 11.12 11.13 67,000 -0.18(-1.57%)
Jul 20, 2004 11.34 11.34 11.20 11.30 75,200 -0.03(-0.24%)
Jul 19, 2004 11.26 11.34 11.25 11.33 54,800 +0.08(+0.71%)
Jul 16, 2004 11.26 11.36 11.18 11.25 82,400 -0.01(-0.07%)
Jul 15, 2004 11.27 11.36 11.21 11.26 48,000 -0.01(-0.04%)
Jul 14, 2004 11.26 11.29 11.23 11.27 37,000 +0.02(+0.20%)
Jul 13, 2004 11.27 11.27 11.23 11.24 176,400 -0.01(-0.09%)
Jul 12, 2004 11.20 11.29 11.20 11.25 124,400 +0.06(+0.51%)
Jul 09, 2004 11.05 11.21 11.05 11.20 122,400 +0.15(+1.38%)
Jul 08, 2004 10.88 11.07 10.84 11.04 221,800 +0.14(+1.26%)
Jul 07, 2004 10.92 10.97 10.88 10.90 74,800 -0.01(-0.07%)
Jul 06, 2004 10.97 10.97 10.85 10.91 158,800 -0.06(-0.57%)
Jul 02, 2004 10.85 10.97 10.82 10.97 92,200 +0.12(+1.15%)
Jul 01, 2004 10.99 10.99 10.85 10.85 96,200 -0.15(-1.36%)
Jun 30, 2004 11.05 11.11 11.00 11.00 178,800 -0.04(-0.32%)
Jun 29, 2004 11.00 11.04 10.99 11.04 245,600 +0.07(+0.68%)
Jun 28, 2004 10.96 10.96 10.93 10.96 123,200 +0.06(+0.55%)
Jun 25, 2004 10.91 10.92 10.84 10.90 194,000 +0.08(+0.69%)
Jun 24, 2004 10.78 10.85 10.78 10.82 51,400 +0.08(+0.72%)
Jun 23, 2004 10.73 10.75 10.64 10.75 78,800 +0.03(+0.30%)
Jun 22, 2004 10.68 10.74 10.62 10.71 72,400 +0.03(+0.28%)
Jun 21, 2004 10.55 10.71 10.55 10.69 150,200 +0.11(+1.04%)
Jun 18, 2004 10.58 10.62 10.57 10.57 50,800 +0.00(+0.00%)
Jun 17, 2004 10.57 10.68 10.46 10.57 69,800 +0.02(+0.17%)
Jun 16, 2004 10.47 10.56 10.46 10.56 77,600 +0.07(+0.67%)
Jun 15, 2004 10.47 10.58 10.45 10.49 68,200 +0.04(+0.33%)
Jun 14, 2004 10.53 10.54 10.39 10.45 78,800 -0.08(-0.76%)
Jun 10, 2004 10.43 10.62 10.40 10.53 76,200 +0.09(+0.81%)
Jun 09, 2004 10.47 10.50 10.42 10.45 25,000 -0.04(-0.36%)
Jun 08, 2004 10.49 10.49 10.45 10.48 26,000 -0.13(-1.25%)
Jun 07, 2004 10.47 10.62 10.45 10.62 67,600 +0.14(+1.38%)
Jun 04, 2004 10.46 10.55 10.38 10.47 43,400 +0.03(+0.29%)
Jun 03, 2004 10.52 10.52 10.44 10.44 44,400 -0.07(-0.69%)
Jun 02, 2004 10.56 10.57 10.52 10.52 39,800 -0.04(-0.43%)
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.