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 (%)
Apr 28, 2006 13.25 13.71 12.98 13.29 428,000 +0.02(+0.19%)
Apr 27, 2006 13.13 13.45 12.97 13.27 234,800 +0.07(+0.49%)
Apr 26, 2006 13.12 13.29 13.11 13.20 273,400 +0.01(+0.11%)
Apr 25, 2006 13.25 13.35 13.16 13.19 235,600 -0.04(-0.34%)
Apr 24, 2006 13.31 13.32 13.15 13.23 227,000 -0.08(-0.64%)
Apr 21, 2006 13.38 13.40 13.27 13.31 199,000 +0.01(+0.11%)
Apr 20, 2006 13.28 13.38 13.20 13.30 395,000 -0.03(-0.23%)
Apr 19, 2006 13.30 13.40 13.26 13.33 272,200 +0.01(+0.08%)
Apr 18, 2006 13.20 13.38 13.12 13.32 257,400 +0.12(+0.95%)
Apr 17, 2006 13.23 13.23 13.14 13.20 245,000 -0.04(-0.34%)
Apr 13, 2006 13.28 13.30 13.07 13.24 934,800 -0.04(-0.26%)
Apr 12, 2006 13.22 13.32 13.17 13.28 393,200 +0.05(+0.38%)
Apr 11, 2006 13.23 13.31 13.15 13.22 619,600 +0.03(+0.23%)
Apr 10, 2006 13.05 13.29 12.90 13.20 749,000 +0.09(+0.65%)
Apr 07, 2006 13.35 13.40 12.90 13.11 412,600 -0.23(-1.72%)
Apr 06, 2006 13.40 13.42 13.21 13.34 589,400 -0.13(-1.00%)
Apr 05, 2006 13.65 13.69 13.32 13.47 421,000 -0.12(-0.92%)
Apr 04, 2006 13.48 13.69 13.23 13.60 323,400 +0.17(+1.30%)
Apr 03, 2006 13.63 13.74 13.40 13.43 478,000 -0.21(-1.54%)
Mar 31, 2006 13.53 13.74 13.47 13.63 704,400 +0.08(+0.63%)
Mar 30, 2006 13.66 13.66 13.38 13.55 386,600 -0.08(-0.62%)
Mar 29, 2006 13.38 13.74 13.38 13.63 384,000 +0.27(+2.02%)
Mar 28, 2006 13.65 13.66 13.36 13.37 202,200 -0.29(-2.16%)
Mar 27, 2006 13.68 13.72 13.57 13.66 328,400 -0.08(-0.62%)
Mar 24, 2006 13.57 13.82 13.50 13.74 211,200 +0.10(+0.77%)
Mar 23, 2006 13.65 13.73 13.59 13.64 406,800 -0.06(-0.44%)
Mar 22, 2006 13.61 13.74 13.48 13.70 464,800 +0.07(+0.55%)
Mar 21, 2006 13.66 13.82 13.62 13.62 222,000 -0.11(-0.76%)
Mar 20, 2006 14.10 14.10 13.69 13.73 194,000 -0.45(-3.17%)
Mar 17, 2006 14.09 14.24 13.93 14.18 525,600 +0.15(+1.07%)
Mar 16, 2006 14.00 14.17 13.93 14.03 134,600 +0.04(+0.32%)
Mar 15, 2006 13.97 13.99 13.76 13.98 124,400 +0.02(+0.14%)
Mar 14, 2006 13.97 14.01 13.63 13.96 230,600 -0.06(-0.46%)
Mar 13, 2006 14.29 14.32 13.98 14.03 186,200 -0.21(-1.47%)
Mar 10, 2006 14.08 14.24 13.93 14.24 116,000 +0.15(+1.06%)
Mar 09, 2006 14.05 14.25 14.00 14.09 300,200 +0.00(+0.04%)
Mar 08, 2006 14.25 14.33 13.84 14.09 380,600 +0.21(+1.51%)
Mar 07, 2006 14.09 14.09 13.80 13.88 185,400 -0.26(-1.80%)
Mar 06, 2006 13.79 14.25 13.79 14.13 188,800 -0.13(-0.91%)
Mar 03, 2006 14.22 14.42 14.15 14.26 133,200 +0.01(+0.07%)
Mar 02, 2006 14.31 14.34 14.15 14.25 103,400 -0.15(-1.04%)
Mar 01, 2006 14.31 14.40 14.17 14.40 178,800 +0.10(+0.70%)
Feb 28, 2006 14.77 14.68 14.06 14.30 334,600 -0.46(-3.15%)
Feb 27, 2006 14.63 14.86 14.59 14.77 95,800 +0.10(+0.65%)
Feb 24, 2006 14.70 14.70 14.50 14.67 106,000 -0.08(-0.54%)
Feb 23, 2006 14.73 14.85 14.63 14.75 61,600 -0.04(-0.24%)
Feb 22, 2006 14.65 14.85 14.59 14.79 156,400 +0.20(+1.34%)
Feb 21, 2006 14.59 14.64 14.38 14.59 257,800 -0.06(-0.41%)
Feb 17, 2006 14.68 14.68 14.15 14.65 83,800 +0.03(+0.17%)
Feb 16, 2006 14.46 14.62 14.36 14.62 107,800 +0.22(+1.53%)
Feb 15, 2006 14.36 14.60 14.35 14.40 121,400 +0.02(+0.17%)
Feb 14, 2006 14.32 14.43 14.25 14.38 252,400 +0.08(+0.56%)
Feb 13, 2006 14.05 14.30 14.05 14.30 292,800 +0.20(+1.38%)
Feb 10, 2006 14.04 14.20 13.91 14.11 135,800 +0.03(+0.18%)
Feb 09, 2006 14.35 14.41 14.08 14.08 196,600 -0.21(-1.50%)
Feb 08, 2006 14.26 14.41 14.06 14.29 229,800 +0.04(+0.25%)
Feb 07, 2006 14.33 14.38 14.12 14.26 218,000 -0.12(-0.83%)
Feb 06, 2006 14.18 14.43 14.15 14.38 111,200 +0.21(+1.45%)
Feb 03, 2006 14.35 14.46 14.16 14.18 130,000 -0.21(-1.43%)
Feb 02, 2006 14.68 14.74 14.27 14.38 156,000 -0.29(-2.01%)
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.