South Jersey Industries (NY: SJI )

26.23 USD +0.36 (+1.39%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.73 14.82 14.59 14.69 187,800 +0.01(+0.03%)
Jul 28, 2005 14.76 14.79 14.65 14.68 159,800 -0.05(-0.37%)
Jul 27, 2005 14.76 14.84 14.47 14.73 107,000 -0.01(-0.03%)
Jul 26, 2005 14.70 14.82 14.53 14.74 124,600 +0.09(+0.61%)
Jul 25, 2005 14.86 14.98 14.65 14.65 126,200 -0.22(-1.48%)
Jul 22, 2005 14.56 14.88 14.48 14.87 142,000 +0.31(+2.16%)
Jul 21, 2005 14.87 14.93 14.51 14.55 129,800 -0.38(-2.54%)
Jul 20, 2005 14.84 15.00 14.64 14.94 119,800 +0.03(+0.17%)
Jul 19, 2005 14.55 14.94 14.46 14.91 280,200 +0.56(+3.90%)
Jul 18, 2005 14.70 14.70 14.27 14.35 297,000 -0.43(-2.91%)
Jul 15, 2005 14.62 14.85 14.62 14.78 207,200 +0.03(+0.20%)
Jul 14, 2005 15.04 15.05 14.65 14.75 175,400 -0.20(-1.34%)
Jul 13, 2005 15.05 15.20 14.90 14.95 196,200 -0.12(-0.83%)
Jul 12, 2005 15.37 15.38 14.96 15.07 169,600 -0.35(-2.27%)
Jul 11, 2005 15.45 15.60 15.30 15.43 185,200 +0.01(+0.03%)
Jul 08, 2005 15.49 15.60 15.09 15.42 186,600 -0.04(-0.26%)
Jul 07, 2005 15.50 15.57 15.31 15.46 131,800 -0.20(-1.31%)
Jul 06, 2005 16.10 16.19 15.53 15.66 152,600 -0.34(-2.09%)
Jul 05, 2005 15.43 16.00 15.43 16.00 204,600 +0.61(+3.93%)
Jul 01, 2005 15.36 15.43 15.18 15.39 90,000 +0.12(+0.75%)
Jun 30, 2005 15.29 15.47 15.25 15.28 102,400 -0.01(-0.05%)
Jun 29, 2005 15.40 15.53 15.24 15.29 41,400 -0.10(-0.62%)
Jun 28, 2005 15.18 15.39 15.12 15.38 122,200 +0.26(+1.70%)
Jun 27, 2005 15.12 15.28 15.11 15.12 85,000 -0.35(-2.26%)
Jun 24, 2005 15.66 15.66 15.18 15.47 98,600 -0.18(-1.15%)
Jun 23, 2005 15.05 15.75 15.05 15.65 125,600 +0.59(+3.92%)
Jun 22, 2005 15.18 15.22 14.94 15.06 26,600 -0.11(-0.69%)
Jun 21, 2005 15.18 15.40 15.10 15.17 42,200 +0.03(+0.17%)
Jun 20, 2005 15.21 15.31 15.03 15.14 63,200 -0.12(-0.80%)
Jun 17, 2005 15.44 15.46 15.20 15.27 155,800 +0.05(+0.36%)
Jun 16, 2005 14.68 15.21 14.65 15.21 85,800 +0.41(+2.74%)
Jun 15, 2005 14.58 14.81 14.32 14.81 49,000 +0.23(+1.56%)
Jun 14, 2005 14.64 14.64 14.46 14.58 39,400 +0.08(+0.55%)
Jun 13, 2005 14.46 14.54 14.31 14.50 43,600 +0.00(+0.00%)
Jun 10, 2005 14.58 14.68 14.48 14.50 17,000 -0.14(-0.96%)
Jun 09, 2005 14.29 14.65 14.23 14.64 29,000 +0.29(+2.02%)
Jun 08, 2005 14.55 14.63 14.30 14.35 46,200 -0.19(-1.32%)
Jun 07, 2005 14.51 14.71 14.51 14.54 37,400 +0.07(+0.45%)
Jun 06, 2005 14.49 14.63 14.42 14.48 40,200 -0.02(-0.10%)
Jun 03, 2005 14.44 14.53 14.36 14.49 36,600 -0.01(-0.03%)
Jun 02, 2005 14.43 14.52 14.30 14.50 27,400 +0.02(+0.16%)
Jun 01, 2005 14.21 14.49 14.21 14.47 36,400 +0.30(+2.12%)
May 31, 2005 14.30 14.42 14.12 14.18 57,400 -0.07(-0.47%)
May 27, 2005 14.03 14.29 13.95 14.24 35,000 +0.21(+1.51%)
May 26, 2005 13.96 14.12 13.87 14.03 47,800 +0.12(+0.88%)
May 25, 2005 14.18 14.20 13.86 13.91 80,200 -0.26(-1.82%)
May 24, 2005 14.07 14.19 14.06 14.16 20,000 +0.04(+0.27%)
May 23, 2005 14.21 14.28 14.06 14.13 30,400 -0.08(-0.55%)
May 20, 2005 14.36 14.37 14.12 14.21 24,200 -0.10(-0.68%)
May 19, 2005 14.28 14.50 14.25 14.30 31,200 -0.07(-0.52%)
May 18, 2005 14.15 14.50 14.03 14.38 113,200 +0.29(+2.04%)
May 17, 2005 14.05 14.09 13.95 14.09 116,200 -0.03(-0.18%)
May 16, 2005 14.12 14.21 14.05 14.12 50,000 -0.00(-0.02%)
May 13, 2005 14.11 14.19 14.10 14.12 71,000 -0.01(-0.05%)
May 12, 2005 14.19 14.29 14.06 14.12 65,000 -0.07(-0.53%)
May 11, 2005 14.16 14.31 14.08 14.20 51,200 +0.00(+0.02%)
May 10, 2005 14.33 14.34 14.08 14.20 50,600 -0.13(-0.92%)
May 09, 2005 14.09 14.33 14.05 14.33 71,600 +0.14(+0.97%)
May 06, 2005 14.10 14.23 13.98 14.19 40,200 +0.11(+0.75%)
May 05, 2005 14.05 14.12 13.98 14.09 35,800 +0.04(+0.27%)
May 04, 2005 14.12 14.19 13.97 14.05 41,400 -0.07(-0.48%)
May 03, 2005 13.97 14.20 13.74 14.12 85,400 +0.15(+1.06%)
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.