South Jersey Industries (NY: SJI )

22.81 USD -0.21 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 27.60 27.96 27.50 27.95 55,000 +0.40(+1.45%)
Oct 28, 2005 26.95 27.68 26.95 27.55 56,100 +0.60(+2.23%)
Oct 27, 2005 27.33 27.49 26.92 26.95 59,000 -0.48(-1.75%)
Oct 26, 2005 27.82 28.05 27.39 27.43 55,900 -0.44(-1.58%)
Oct 25, 2005 27.80 28.20 27.55 27.87 81,700 -0.08(-0.29%)
Oct 24, 2005 27.05 27.96 27.03 27.95 60,900 +0.99(+3.67%)
Oct 21, 2005 27.21 27.45 26.68 26.96 77,200 -0.28(-1.03%)
Oct 20, 2005 27.45 27.72 27.10 27.24 104,200 -0.32(-1.16%)
Oct 19, 2005 27.02 27.64 26.85 27.56 122,500 +0.41(+1.51%)
Oct 18, 2005 26.99 27.26 26.77 27.15 94,100 +0.15(+0.56%)
Oct 17, 2005 27.13 27.23 26.91 27.00 101,200 -0.26(-0.95%)
Oct 14, 2005 27.15 27.49 27.00 27.26 67,700 -0.04(-0.15%)
Oct 13, 2005 27.05 27.57 26.82 27.30 112,000 +0.02(+0.07%)
Oct 12, 2005 27.60 28.00 27.03 27.28 128,700 -0.50(-1.80%)
Oct 11, 2005 27.28 28.23 27.21 27.78 146,000 +0.62(+2.28%)
Oct 10, 2005 27.55 27.55 26.68 27.16 67,400 -0.25(-0.91%)
Oct 07, 2005 26.74 27.55 26.74 27.41 38,800 +0.92(+3.47%)
Oct 06, 2005 27.03 27.35 25.80 26.49 69,900 -0.44(-1.63%)
Oct 05, 2005 28.70 28.71 26.93 26.93 63,700 -1.70(-5.94%)
Oct 04, 2005 29.09 29.16 28.63 28.63 75,000 -0.44(-1.51%)
Oct 03, 2005 29.14 29.24 28.79 29.07 62,100 -0.07(-0.24%)
Sep 30, 2005 29.27 29.27 29.00 29.14 36,900 -0.13(-0.44%)
Sep 29, 2005 28.88 29.30 28.49 29.27 45,300 +0.56(+1.95%)
Sep 28, 2005 29.19 29.19 28.46 28.71 75,800 -0.48(-1.64%)
Sep 27, 2005 29.04 29.33 28.74 29.19 80,700 +0.28(+0.97%)
Sep 26, 2005 28.91 28.91 28.62 28.91 66,900 +0.10(+0.35%)
Sep 23, 2005 28.81 28.88 28.48 28.81 27,000 -0.05(-0.17%)
Sep 22, 2005 28.90 29.00 28.50 28.86 51,800 +0.19(+0.66%)
Sep 21, 2005 29.00 29.08 28.55 28.67 49,100 -0.38(-1.31%)
Sep 20, 2005 29.67 29.82 29.00 29.05 47,300 -0.55(-1.86%)
Sep 19, 2005 29.70 29.84 29.55 29.60 48,700 -0.18(-0.60%)
Sep 16, 2005 29.56 29.78 29.30 29.78 128,500 +0.42(+1.43%)
Sep 15, 2005 29.27 29.63 28.96 29.36 41,100 +0.15(+0.51%)
Sep 14, 2005 29.44 29.58 29.08 29.21 39,800 -0.22(-0.75%)
Sep 13, 2005 29.63 29.85 29.39 29.43 54,300 -0.30(-1.01%)
Sep 12, 2005 29.72 29.85 29.30 29.73 40,000 -0.12(-0.40%)
Sep 09, 2005 29.37 29.87 29.33 29.85 39,100 +0.46(+1.57%)
Sep 08, 2005 29.51 29.51 29.20 29.39 36,400 -0.25(-0.84%)
Sep 07, 2005 29.80 29.80 28.99 29.64 31,700 -0.26(-0.87%)
Sep 06, 2005 29.88 29.96 29.74 29.90 50,700 +0.16(+0.54%)
Sep 02, 2005 29.89 29.89 29.65 29.74 48,700 -0.05(-0.17%)
Sep 01, 2005 29.43 29.87 29.43 29.79 68,000 +0.33(+1.12%)
Aug 31, 2005 28.90 29.56 28.74 29.46 53,600 +0.69(+2.40%)
Aug 30, 2005 28.53 28.93 28.31 28.77 60,000 +0.19(+0.66%)
Aug 29, 2005 28.00 28.61 27.84 28.58 36,700 +0.57(+2.03%)
Aug 26, 2005 28.94 28.94 27.95 28.01 85,000 -0.93(-3.21%)
Aug 25, 2005 28.64 28.97 28.34 28.94 100,700 +0.34(+1.19%)
Aug 24, 2005 28.61 28.99 28.14 28.60 72,700 -0.03(-0.10%)
Aug 23, 2005 28.79 28.85 28.10 28.63 62,000 -0.17(-0.59%)
Aug 22, 2005 28.64 28.82 28.40 28.80 36,200 +0.26(+0.91%)
Aug 19, 2005 28.61 28.93 28.45 28.54 42,700 -0.07(-0.24%)
Aug 18, 2005 28.09 28.84 27.52 28.61 103,500 +0.48(+1.71%)
Aug 17, 2005 28.65 28.80 28.00 28.13 81,500 -0.60(-2.09%)
Aug 16, 2005 29.32 29.32 28.63 28.73 76,500 -0.69(-2.35%)
Aug 15, 2005 29.39 29.42 29.00 29.42 84,200 +0.03(+0.10%)
Aug 12, 2005 29.40 29.51 29.02 29.39 60,300 -0.13(-0.44%)
Aug 11, 2005 29.55 29.80 29.21 29.52 51,100 -0.10(-0.34%)
Aug 10, 2005 29.52 29.85 28.95 29.62 118,300 +0.24(+0.82%)
Aug 09, 2005 29.21 29.62 29.02 29.38 58,100 +0.25(+0.86%)
Aug 08, 2005 29.00 29.54 28.86 29.13 89,700 +0.00(+0.00%)
Aug 05, 2005 29.50 29.76 28.99 29.13 70,300 -0.52(-1.75%)
Aug 04, 2005 29.53 29.80 29.25 29.65 149,600 +0.37(+1.26%)
Aug 03, 2005 29.25 29.59 29.09 29.28 89,900 -0.12(-0.41%)
Aug 02, 2005 29.38 29.49 29.00 29.40 54,400 +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.