South Jersey Industries (NY: SJI )

26.68 USD +1.57 (+6.25%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.50 16.67 16.45 16.67 241,800 +0.12(+0.76%)
Nov 29, 2006 16.32 16.58 16.32 16.55 216,600 +0.31(+1.94%)
Nov 28, 2006 16.00 16.30 16.00 16.24 122,600 +0.16(+1.00%)
Nov 27, 2006 16.48 16.50 16.01 16.08 153,600 -0.47(-2.84%)
Nov 24, 2006 16.33 16.55 16.29 16.55 44,200 +0.15(+0.88%)
Nov 22, 2006 16.50 16.55 16.36 16.40 78,200 -0.10(-0.61%)
Nov 21, 2006 16.30 16.50 16.14 16.50 264,800 +0.24(+1.48%)
Nov 20, 2006 16.25 16.32 16.15 16.26 395,200 -0.01(-0.09%)
Nov 17, 2006 16.33 16.36 16.18 16.27 108,600 -0.05(-0.34%)
Nov 16, 2006 16.48 16.50 16.27 16.33 120,000 -0.09(-0.55%)
Nov 15, 2006 16.35 16.46 16.32 16.42 194,000 +0.07(+0.43%)
Nov 14, 2006 16.15 16.39 16.01 16.35 153,200 +0.23(+1.43%)
Nov 13, 2006 16.08 16.25 16.08 16.12 134,600 -0.02(-0.15%)
Nov 10, 2006 15.85 16.17 15.85 16.14 163,400 +0.29(+1.86%)
Nov 09, 2006 15.88 15.97 15.76 15.85 222,800 -0.03(-0.19%)
Nov 08, 2006 15.45 15.97 15.41 15.88 243,800 +0.37(+2.35%)
Nov 07, 2006 15.59 15.80 15.47 15.52 98,400 -0.07(-0.48%)
Nov 06, 2006 15.46 15.65 15.41 15.59 245,400 +0.20(+1.27%)
Nov 03, 2006 15.40 15.45 15.27 15.39 252,000 -0.02(-0.13%)
Nov 02, 2006 15.19 15.44 15.18 15.41 225,600 +0.16(+1.05%)
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.