South Jersey Industries (NY: SJI )

25.06 USD +0.07 (+0.28%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 14.28 14.80 14.18 14.38 997,000 +0.18(+1.23%)
Nov 29, 2005 14.12 14.38 14.11 14.20 1,103,400 +0.77(+5.77%)
Nov 28, 2005 13.59 13.59 13.32 13.43 123,800 -0.17(-1.29%)
Nov 25, 2005 13.52 13.63 13.38 13.60 37,200 +0.04(+0.33%)
Nov 23, 2005 13.53 13.63 13.36 13.55 87,600 -0.03(-0.22%)
Nov 22, 2005 13.52 13.59 13.41 13.59 147,600 +0.19(+1.38%)
Nov 21, 2005 13.35 13.45 13.25 13.40 188,800 +0.01(+0.04%)
Nov 18, 2005 13.60 13.60 13.27 13.39 161,000 -0.05(-0.41%)
Nov 17, 2005 13.38 13.61 13.38 13.45 142,400 +0.15(+1.13%)
Nov 16, 2005 13.43 13.49 13.11 13.30 176,000 -0.13(-0.97%)
Nov 15, 2005 13.70 13.70 13.27 13.43 172,000 -0.29(-2.11%)
Nov 14, 2005 14.03 14.03 13.61 13.72 139,400 -0.32(-2.28%)
Nov 11, 2005 13.97 14.12 13.83 14.04 89,600 +0.06(+0.47%)
Nov 10, 2005 13.85 14.04 13.62 13.97 118,800 +0.10(+0.72%)
Nov 09, 2005 13.69 14.00 13.60 13.88 110,200 +0.15(+1.09%)
Nov 08, 2005 13.76 13.89 13.50 13.72 81,800 -0.06(-0.47%)
Nov 07, 2005 13.85 13.94 13.63 13.79 107,000 -0.02(-0.11%)
Nov 04, 2005 13.91 13.97 13.73 13.80 68,400 -0.09(-0.61%)
Nov 03, 2005 14.02 14.08 13.85 13.89 113,200 -0.08(-0.61%)
Nov 02, 2005 13.65 13.97 13.62 13.97 99,400 +0.33(+2.42%)
Nov 01, 2005 13.91 13.91 13.62 13.64 132,400 -0.33(-2.36%)
Oct 31, 2005 13.80 13.98 13.75 13.97 110,000 +0.20(+1.45%)
Oct 28, 2005 13.47 13.84 13.47 13.78 112,200 +0.30(+2.23%)
Oct 27, 2005 13.66 13.74 13.46 13.47 118,000 -0.24(-1.75%)
Oct 26, 2005 13.91 14.03 13.70 13.71 111,800 -0.22(-1.58%)
Oct 25, 2005 13.90 14.10 13.78 13.94 163,400 -0.04(-0.29%)
Oct 24, 2005 13.53 13.98 13.52 13.97 121,800 +0.49(+3.67%)
Oct 21, 2005 13.61 13.72 13.34 13.48 154,400 -0.14(-1.03%)
Oct 20, 2005 13.72 13.86 13.55 13.62 208,400 -0.16(-1.16%)
Oct 19, 2005 13.51 13.82 13.43 13.78 245,000 +0.21(+1.51%)
Oct 18, 2005 13.49 13.63 13.38 13.57 188,200 +0.07(+0.56%)
Oct 17, 2005 13.56 13.62 13.46 13.50 202,400 -0.13(-0.95%)
Oct 14, 2005 13.57 13.74 13.50 13.63 135,400 -0.02(-0.15%)
Oct 13, 2005 13.53 13.79 13.41 13.65 224,000 +0.01(+0.07%)
Oct 12, 2005 13.80 14.00 13.52 13.64 257,400 -0.25(-1.80%)
Oct 11, 2005 13.64 14.12 13.61 13.89 292,000 +0.31(+2.28%)
Oct 10, 2005 13.78 13.78 13.34 13.58 134,800 -0.12(-0.91%)
Oct 07, 2005 13.37 13.78 13.37 13.71 77,600 +0.46(+3.47%)
Oct 06, 2005 13.52 13.68 12.90 13.24 139,800 -0.22(-1.63%)
Oct 05, 2005 14.35 14.36 13.46 13.46 127,400 -0.85(-5.94%)
Oct 04, 2005 14.54 14.58 14.31 14.31 150,000 -0.22(-1.51%)
Oct 03, 2005 14.57 14.62 14.39 14.54 124,200 -0.04(-0.24%)
Sep 30, 2005 14.63 14.63 14.50 14.57 73,800 -0.06(-0.44%)
Sep 29, 2005 14.44 14.65 14.24 14.63 90,600 +0.28(+1.95%)
Sep 28, 2005 14.60 14.60 14.23 14.36 151,600 -0.24(-1.64%)
Sep 27, 2005 14.52 14.66 14.37 14.60 161,400 +0.14(+0.97%)
Sep 26, 2005 14.46 14.46 14.31 14.46 133,800 +0.05(+0.35%)
Sep 23, 2005 14.40 14.44 14.24 14.40 54,000 -0.03(-0.17%)
Sep 22, 2005 14.45 14.50 14.25 14.43 103,600 +0.09(+0.66%)
Sep 21, 2005 14.50 14.54 14.28 14.34 98,200 -0.19(-1.31%)
Sep 20, 2005 14.84 14.91 14.50 14.53 94,600 -0.28(-1.86%)
Sep 19, 2005 14.85 14.92 14.78 14.80 97,400 -0.09(-0.60%)
Sep 16, 2005 14.78 14.89 14.65 14.89 257,000 +0.21(+1.43%)
Sep 15, 2005 14.63 14.81 14.48 14.68 82,200 +0.07(+0.51%)
Sep 14, 2005 14.72 14.79 14.54 14.61 79,600 -0.11(-0.75%)
Sep 13, 2005 14.81 14.93 14.70 14.71 108,600 -0.15(-1.01%)
Sep 12, 2005 14.86 14.93 14.65 14.87 80,000 -0.06(-0.40%)
Sep 09, 2005 14.69 14.94 14.66 14.93 78,200 +0.23(+1.57%)
Sep 08, 2005 14.76 14.76 14.60 14.70 72,800 -0.12(-0.84%)
Sep 07, 2005 14.90 14.90 14.49 14.82 63,400 -0.13(-0.87%)
Sep 06, 2005 14.94 14.98 14.87 14.95 101,400 +0.08(+0.54%)
Sep 02, 2005 14.95 14.95 14.82 14.87 97,400 -0.03(-0.17%)
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.