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 31, 2006 31.05 31.07 30.57 30.93 41,100 -0.05(-0.16%)
Oct 30, 2006 30.70 30.98 30.53 30.98 58,000 +0.13(+0.42%)
Oct 27, 2006 31.27 31.33 30.81 30.85 52,400 -0.40(-1.28%)
Oct 26, 2006 31.15 31.33 30.87 31.25 90,200 +0.27(+0.87%)
Oct 25, 2006 30.70 31.00 30.59 30.98 124,700 +0.16(+0.52%)
Oct 24, 2006 31.08 31.08 30.51 30.82 115,500 -0.24(-0.77%)
Oct 23, 2006 30.80 31.15 30.80 31.06 55,600 +0.12(+0.39%)
Oct 20, 2006 31.15 31.15 30.89 30.94 64,800 -0.11(-0.35%)
Oct 19, 2006 30.85 31.13 30.72 31.05 92,900 +0.16(+0.52%)
Oct 18, 2006 31.05 31.15 30.71 30.89 203,500 -0.03(-0.10%)
Oct 17, 2006 30.90 31.05 30.86 30.92 133,900 -0.08(-0.26%)
Oct 16, 2006 31.00 31.17 30.94 31.00 144,800 +0.00(+0.00%)
Oct 13, 2006 30.99 31.24 30.90 31.00 118,600 +0.01(+0.03%)
Oct 12, 2006 30.90 31.00 30.74 30.99 117,800 +0.16(+0.52%)
Oct 11, 2006 30.69 30.99 30.59 30.83 89,500 +0.13(+0.42%)
Oct 10, 2006 30.55 30.93 30.41 30.70 61,700 +0.18(+0.59%)
Oct 09, 2006 30.42 30.58 30.16 30.52 96,500 +0.02(+0.07%)
Oct 06, 2006 30.65 30.80 30.28 30.50 81,200 -0.15(-0.49%)
Oct 05, 2006 30.32 30.78 30.32 30.65 75,400 +0.33(+1.09%)
Oct 04, 2006 29.96 30.50 29.81 30.32 113,200 +0.39(+1.30%)
Oct 03, 2006 29.57 29.95 29.10 29.93 148,200 +0.38(+1.29%)
Oct 02, 2006 29.96 30.05 29.55 29.55 100,500 -0.36(-1.20%)
Sep 29, 2006 29.95 30.07 29.74 29.91 139,700 -0.09(-0.30%)
Sep 28, 2006 30.00 30.09 29.82 30.00 131,700 +0.01(+0.03%)
Sep 27, 2006 29.16 30.00 29.16 29.99 129,100 +0.73(+2.49%)
Sep 26, 2006 29.10 29.48 29.00 29.26 82,900 +0.11(+0.38%)
Sep 25, 2006 28.97 29.31 28.84 29.15 88,800 +0.15(+0.52%)
Sep 22, 2006 28.93 29.00 28.55 29.00 117,200 +0.00(+0.00%)
Sep 21, 2006 29.13 29.29 28.84 29.00 100,500 -0.06(-0.21%)
Sep 20, 2006 29.40 29.45 28.96 29.06 156,900 -0.25(-0.85%)
Sep 19, 2006 28.99 29.33 28.80 29.31 96,700 +0.23(+0.79%)
Sep 18, 2006 29.08 29.50 28.88 29.08 72,200 -0.13(-0.45%)
Sep 15, 2006 29.44 29.45 29.10 29.21 186,500 -0.08(-0.27%)
Sep 14, 2006 28.65 29.87 28.65 29.29 211,300 +0.53(+1.84%)
Sep 13, 2006 28.63 28.76 28.51 28.76 96,900 +0.03(+0.10%)
Sep 12, 2006 28.35 28.73 28.35 28.73 60,800 +0.36(+1.27%)
Sep 11, 2006 28.40 28.61 28.02 28.37 138,800 -0.21(-0.73%)
Sep 08, 2006 28.52 28.59 28.41 28.58 85,300 +0.08(+0.28%)
Sep 07, 2006 28.61 28.76 28.45 28.50 80,200 -0.30(-1.04%)
Sep 06, 2006 28.96 29.01 28.77 28.80 101,800 -0.26(-0.89%)
Sep 05, 2006 28.92 29.10 28.89 29.06 109,900 +0.23(+0.80%)
Sep 01, 2006 29.03 29.03 28.80 28.83 127,200 -0.16(-0.55%)
Aug 31, 2006 28.97 29.25 28.97 28.99 94,200 -0.01(-0.03%)
Aug 30, 2006 29.21 29.29 28.98 29.00 72,400 -0.29(-0.99%)
Aug 29, 2006 28.75 29.33 28.72 29.29 101,200 +0.40(+1.38%)
Aug 28, 2006 28.50 28.93 28.41 28.89 48,600 +0.49(+1.73%)
Aug 25, 2006 28.31 28.60 28.25 28.40 43,600 -0.01(-0.04%)
Aug 24, 2006 28.30 28.50 28.11 28.41 74,600 +0.22(+0.78%)
Aug 23, 2006 28.96 29.09 28.00 28.19 69,800 -0.77(-2.66%)
Aug 22, 2006 28.61 28.99 28.60 28.96 74,400 +0.25(+0.87%)
Aug 21, 2006 28.90 28.97 28.64 28.71 111,800 -0.26(-0.90%)
Aug 18, 2006 29.00 29.07 28.82 28.97 39,300 +0.15(+0.52%)
Aug 17, 2006 28.80 29.01 28.70 28.82 72,200 -0.10(-0.35%)
Aug 16, 2006 29.00 29.17 28.85 28.92 90,700 +0.10(+0.35%)
Aug 15, 2006 28.75 28.90 28.60 28.82 72,400 +0.32(+1.12%)
Aug 14, 2006 28.40 28.75 28.31 28.50 97,400 +0.20(+0.71%)
Aug 11, 2006 28.35 28.46 28.02 28.30 111,200 -0.10(-0.35%)
Aug 10, 2006 28.25 28.75 28.00 28.40 381,100 +0.09(+0.32%)
Aug 09, 2006 28.60 28.77 28.18 28.31 244,300 -0.24(-0.84%)
Aug 08, 2006 29.26 29.26 28.07 28.55 255,600 -0.75(-2.56%)
Aug 07, 2006 29.44 29.54 29.11 29.30 76,600 -0.24(-0.81%)
Aug 04, 2006 29.75 29.88 29.20 29.54 118,400 -0.06(-0.20%)
Aug 03, 2006 29.75 29.83 29.41 29.60 160,600 -0.23(-0.77%)
Aug 02, 2006 29.85 30.00 29.67 29.83 76,500 +0.08(+0.27%)
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.