South Jersey Industries (NY: SJI )

25.06 USD -0.31 (-1.22%)
Streaming Delayed Price Updated: 12:35 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.11 10.18 10.08 10.12 89,000 +0.02(+0.20%)
Dec 30, 2003 10.09 10.12 10.09 10.11 31,800 +0.02(+0.17%)
Dec 29, 2003 10.07 10.12 10.05 10.09 57,800 +0.02(+0.17%)
Dec 26, 2003 10.13 10.13 10.07 10.07 10,800 -0.06(-0.62%)
Dec 24, 2003 10.12 10.13 10.09 10.13 22,800 +0.02(+0.22%)
Dec 23, 2003 10.04 10.11 10.04 10.11 75,800 +0.10(+0.97%)
Dec 22, 2003 9.998 10.01 9.967 10.01 28,400 +0.01(+0.15%)
Dec 19, 2003 9.918 9.998 9.915 9.998 37,000 +0.01(+0.13%)
Dec 18, 2003 9.975 10.00 9.975 9.985 50,600 +0.05(+0.53%)
Dec 17, 2003 9.855 9.935 9.838 9.932 63,000 +0.08(+0.79%)
Dec 16, 2003 9.890 9.890 9.835 9.855 61,800 -0.08(-0.81%)
Dec 15, 2003 9.947 9.947 9.887 9.935 36,800 -0.01(-0.10%)
Dec 12, 2003 9.863 9.950 9.863 9.945 59,200 +0.08(+0.79%)
Dec 11, 2003 9.850 9.920 9.850 9.867 46,000 -0.01(-0.10%)
Dec 10, 2003 9.900 9.900 9.900 9.877 34,000 -0.03(-0.25%)
Dec 09, 2003 9.898 9.902 9.845 9.902 69,400 +0.03(+0.28%)
Dec 08, 2003 9.750 9.875 9.750 9.875 45,000 +0.05(+0.48%)
Dec 05, 2003 9.863 9.902 9.863 9.828 29,800 -0.04(-0.43%)
Dec 04, 2003 9.758 9.890 9.755 9.870 81,600 +0.07(+0.71%)
Dec 03, 2003 9.852 9.880 9.800 9.800 70,000 -0.08(-0.78%)
Dec 02, 2003 9.867 9.900 9.850 9.877 46,000 +0.06(+0.66%)
Dec 01, 2003 9.870 9.887 9.787 9.812 48,400 -0.04(-0.38%)
Nov 28, 2003 9.800 9.850 9.800 9.850 24,600 +0.05(+0.51%)
Nov 26, 2003 9.812 9.825 9.787 9.800 42,200 +0.01(+0.13%)
Nov 25, 2003 9.738 9.820 9.738 9.787 50,400 +0.04(+0.38%)
Nov 24, 2003 9.662 9.750 9.662 9.750 91,600 +0.12(+1.22%)
Nov 21, 2003 9.637 9.662 9.630 9.633 91,400 +0.01(+0.08%)
Nov 20, 2003 9.658 9.660 9.637 9.625 110,600 -0.02(-0.21%)
Nov 19, 2003 9.627 9.662 9.625 9.645 67,200 +0.02(+0.21%)
Nov 18, 2003 9.645 9.660 9.625 9.625 64,400 +0.00(+0.00%)
Nov 17, 2003 9.627 9.648 9.625 9.625 62,000 -0.04(-0.39%)
Nov 14, 2003 9.688 9.695 9.640 9.662 54,400 -0.03(-0.26%)
Nov 13, 2003 9.738 9.755 9.637 9.688 68,000 -0.05(-0.51%)
Nov 12, 2003 9.648 9.752 9.648 9.738 78,200 +0.11(+1.17%)
Nov 11, 2003 9.625 9.648 9.625 9.625 37,200 +0.01(+0.13%)
Nov 10, 2003 9.652 9.655 9.613 9.613 67,000 -0.05(-0.52%)
Nov 07, 2003 9.575 9.662 9.575 9.662 105,200 +0.09(+0.91%)
Nov 06, 2003 9.600 9.600 9.600 9.575 56,400 -0.01(-0.10%)
Nov 05, 2003 9.530 9.625 9.530 9.585 55,600 +0.04(+0.37%)
Nov 04, 2003 9.530 9.550 9.508 9.550 47,000 +0.00(+0.03%)
Nov 03, 2003 9.512 9.547 9.512 9.547 33,200 +0.06(+0.69%)
Oct 31, 2003 9.523 9.523 9.445 9.482 53,800 -0.01(-0.05%)
Oct 30, 2003 9.525 9.525 9.488 9.488 34,000 -0.06(-0.60%)
Oct 29, 2003 9.500 9.550 9.500 9.545 59,200 +0.04(+0.42%)
Oct 28, 2003 9.675 9.685 9.502 9.505 95,200 -0.06(-0.60%)
Oct 27, 2003 9.512 9.605 9.512 9.562 105,200 +0.06(+0.68%)
Oct 24, 2003 9.627 9.627 9.482 9.498 81,200 -0.13(-1.40%)
Oct 23, 2003 9.713 9.762 9.633 9.633 85,000 -0.12(-1.21%)
Oct 22, 2003 9.825 9.825 9.713 9.750 121,600 -0.09(-0.89%)
Oct 21, 2003 9.807 9.863 9.807 9.838 103,200 +0.04(+0.41%)
Oct 20, 2003 9.765 9.797 9.740 9.797 84,800 +0.03(+0.33%)
Oct 17, 2003 9.820 9.825 9.765 9.765 25,400 -0.06(-0.61%)
Oct 16, 2003 9.828 9.828 9.780 9.825 42,400 -0.01(-0.10%)
Oct 15, 2003 9.863 9.898 9.832 9.835 20,400 -0.06(-0.63%)
Oct 14, 2003 9.870 9.898 9.857 9.898 54,800 +0.04(+0.38%)
Oct 13, 2003 9.810 9.860 9.812 9.860 30,200 +0.05(+0.51%)
Oct 10, 2003 9.775 9.825 9.775 9.810 83,000 +0.04(+0.44%)
Oct 09, 2003 9.742 9.770 9.730 9.768 67,000 +0.05(+0.49%)
Oct 08, 2003 9.738 9.738 9.717 9.720 30,800 -0.02(-0.18%)
Oct 07, 2003 9.707 9.738 9.688 9.738 44,600 +0.03(+0.31%)
Oct 06, 2003 9.688 9.707 9.678 9.707 29,200 +0.04(+0.44%)
Oct 03, 2003 9.637 9.675 9.637 9.665 46,600 +0.06(+0.62%)
Oct 02, 2003 9.553 9.615 9.553 9.605 57,600 +0.05(+0.58%)
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.