South Jersey Industries (NY: SJI )

24.65 USD +0.13 (+0.53%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.25 13.25 13.12 13.14 37,200 -0.07(-0.55%)
Dec 30, 2004 13.21 13.28 13.20 13.21 62,200 +0.07(+0.55%)
Dec 29, 2004 13.15 13.18 13.11 13.14 28,800 +0.02(+0.11%)
Dec 28, 2004 12.98 13.12 12.97 13.12 27,600 +0.17(+1.29%)
Dec 27, 2004 13.02 13.02 12.95 12.96 22,000 -0.05(-0.42%)
Dec 23, 2004 13.05 13.06 13.01 13.01 19,000 +0.01(+0.10%)
Dec 22, 2004 13.07 13.12 13.00 13.00 25,000 -0.05(-0.42%)
Dec 21, 2004 12.93 13.09 12.88 13.05 48,400 +0.17(+1.36%)
Dec 20, 2004 12.85 12.92 12.82 12.88 43,800 +0.03(+0.23%)
Dec 17, 2004 12.64 13.09 12.62 12.85 189,800 +0.20(+1.58%)
Dec 16, 2004 12.79 12.79 12.61 12.65 55,600 -0.14(-1.08%)
Dec 15, 2004 12.68 12.79 12.63 12.79 45,200 +0.09(+0.69%)
Dec 14, 2004 12.49 12.71 12.45 12.70 63,200 +0.19(+1.50%)
Dec 13, 2004 12.45 12.57 12.44 12.51 56,200 +0.10(+0.79%)
Dec 10, 2004 12.34 12.44 12.20 12.41 75,200 +0.05(+0.40%)
Dec 09, 2004 12.26 12.41 12.19 12.37 40,800 +0.08(+0.63%)
Dec 08, 2004 12.21 12.35 12.16 12.29 76,400 -0.03(-0.26%)
Dec 07, 2004 12.48 12.51 12.32 12.32 46,200 -0.15(-1.24%)
Dec 06, 2004 12.40 12.56 12.39 12.47 46,800 -0.08(-0.64%)
Dec 03, 2004 12.61 12.69 12.55 12.55 29,800 -0.04(-0.36%)
Dec 02, 2004 12.79 12.79 12.60 12.60 46,800 -0.16(-1.27%)
Dec 01, 2004 12.87 12.90 12.64 12.76 178,200 -0.09(-0.70%)
Nov 30, 2004 12.88 12.88 12.79 12.85 260,400 -0.03(-0.19%)
Nov 29, 2004 12.75 12.93 12.64 12.88 53,200 +0.16(+1.30%)
Nov 26, 2004 12.66 12.74 12.66 12.71 15,200 +0.08(+0.59%)
Nov 24, 2004 12.53 12.64 12.49 12.64 56,400 +0.11(+0.88%)
Nov 23, 2004 12.39 12.53 12.39 12.53 56,200 +0.14(+1.13%)
Nov 22, 2004 12.32 12.43 12.32 12.39 93,400 +0.09(+0.71%)
Nov 19, 2004 12.43 12.45 12.29 12.30 51,200 -0.13(-1.07%)
Nov 18, 2004 12.49 12.49 12.30 12.43 45,800 -0.04(-0.28%)
Nov 17, 2004 12.35 12.47 12.31 12.47 92,000 +0.14(+1.14%)
Nov 16, 2004 12.34 12.38 12.29 12.33 113,800 +0.02(+0.12%)
Nov 15, 2004 12.19 12.35 12.18 12.31 39,400 +0.06(+0.53%)
Nov 12, 2004 12.26 12.27 12.12 12.25 38,600 -0.00(-0.02%)
Nov 11, 2004 12.18 12.29 12.11 12.25 50,400 +0.10(+0.82%)
Nov 10, 2004 12.19 12.21 12.08 12.15 34,000 -0.03(-0.21%)
Nov 09, 2004 12.13 12.19 12.05 12.18 47,200 +0.04(+0.37%)
Nov 08, 2004 12.18 12.19 12.00 12.13 65,000 -0.02(-0.16%)
Nov 05, 2004 12.20 12.20 12.06 12.15 39,600 -0.07(-0.57%)
Nov 04, 2004 12.03 12.24 11.87 12.22 124,800 +0.20(+1.62%)
Nov 03, 2004 12.00 12.12 11.94 12.03 58,400 +0.08(+0.63%)
Nov 02, 2004 12.31 12.35 11.87 11.95 99,000 +0.03(+0.23%)
Nov 01, 2004 11.82 11.92 11.72 11.92 38,800 +0.12(+1.04%)
Oct 29, 2004 11.80 11.81 11.70 11.80 32,200 +0.01(+0.04%)
Oct 28, 2004 11.84 11.88 11.73 11.79 21,400 -0.08(-0.65%)
Oct 27, 2004 11.70 11.87 11.69 11.87 39,800 +0.20(+1.69%)
Oct 26, 2004 11.65 11.70 11.62 11.68 33,000 +0.05(+0.45%)
Oct 25, 2004 11.59 11.68 11.57 11.62 80,400 +0.02(+0.19%)
Oct 22, 2004 11.80 11.80 11.55 11.60 60,800 -0.17(-1.47%)
Oct 21, 2004 11.65 11.78 11.63 11.77 29,400 +0.09(+0.73%)
Oct 20, 2004 11.69 11.72 11.60 11.69 36,400 +0.03(+0.28%)
Oct 19, 2004 11.81 11.81 11.65 11.65 33,800 -0.13(-1.12%)
Oct 18, 2004 11.86 11.89 11.75 11.79 28,800 -0.02(-0.15%)
Oct 15, 2004 11.71 11.85 11.68 11.80 54,600 +0.09(+0.79%)
Oct 14, 2004 11.79 11.79 11.69 11.71 30,000 -0.06(-0.53%)
Oct 13, 2004 11.98 11.98 11.69 11.78 43,200 -0.12(-1.03%)
Oct 12, 2004 11.85 11.90 11.78 11.90 43,200 +0.02(+0.19%)
Oct 11, 2004 11.79 11.88 11.71 11.88 25,000 +0.10(+0.81%)
Oct 08, 2004 11.85 11.93 11.77 11.78 30,600 -0.02(-0.17%)
Oct 07, 2004 12.00 12.00 11.79 11.80 49,200 -0.21(-1.75%)
Oct 06, 2004 12.00 12.02 11.94 12.01 39,600 +0.01(+0.08%)
Oct 05, 2004 12.02 12.03 11.91 12.00 28,800 +0.00(+0.00%)
Oct 04, 2004 12.03 12.07 11.96 12.00 57,200 -0.01(-0.08%)
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.