South Jersey Industries (NY: SJI )

24.43 USD -0.22 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.725 8.875 8.725 8.875 36,400 +0.15(+1.72%)
Apr 29, 2002 8.750 8.750 8.670 8.725 17,600 -0.04(-0.43%)
Apr 26, 2002 8.637 8.790 8.637 8.762 34,400 +0.11(+1.30%)
Apr 25, 2002 8.588 8.670 8.582 8.650 9,600 +0.09(+0.99%)
Apr 24, 2002 8.600 8.625 8.560 8.565 2,800,000 -0.01(-0.12%)
Apr 23, 2002 8.537 8.625 8.537 8.575 13,400 +0.06(+0.73%)
Apr 22, 2002 8.512 8.550 8.488 8.512 22,600 +0.02(+0.24%)
Apr 19, 2002 8.438 8.525 8.438 8.492 17,000 +0.07(+0.80%)
Apr 18, 2002 8.425 8.425 8.355 8.425 24,800 +0.03(+0.30%)
Apr 17, 2002 8.400 8.425 8.375 8.400 22,800 -0.03(-0.30%)
Apr 16, 2002 8.400 8.425 8.363 8.425 21,400 +0.03(+0.30%)
Apr 15, 2002 8.425 8.438 8.350 8.400 21,400 -0.04(-0.44%)
Apr 12, 2002 8.312 8.438 8.310 8.438 38,000 +0.12(+1.50%)
Apr 11, 2002 8.498 8.500 8.312 8.312 160,000 -0.19(-2.21%)
Apr 10, 2002 8.275 8.500 8.270 8.500 75,600 +0.25(+3.03%)
Apr 09, 2002 8.162 8.250 8.152 8.250 57,200 +0.06(+0.76%)
Apr 08, 2002 8.012 8.188 7.978 8.188 22,200 +0.15(+1.87%)
Apr 05, 2002 8.188 8.188 8.037 8.037 51,400 -0.14(-1.68%)
Apr 04, 2002 8.190 8.225 8.137 8.175 18,800 +0.01(+0.12%)
Apr 03, 2002 8.150 8.185 8.125 8.165 32,000 +0.06(+0.80%)
Apr 02, 2002 7.982 8.113 7.963 8.100 34,600 +0.14(+1.73%)
Apr 01, 2002 7.938 8.005 7.925 7.963 30,000 +0.08(+0.95%)
Mar 29, 2002 7.938 7.980 7.862 7.888 180,000 +0.00(+0.00%)
Mar 28, 2002 7.938 7.980 7.862 7.888 24,000 -0.05(-0.66%)
Mar 27, 2002 7.950 7.950 7.890 7.940 11,400 -0.01(-0.13%)
Mar 26, 2002 7.963 7.973 7.900 7.950 100,000 -0.01(-0.16%)
Mar 25, 2002 8.062 8.075 7.955 7.963 33,200 -0.10(-1.24%)
Mar 22, 2002 8.162 8.162 8.062 8.062 17,400 -0.11(-1.38%)
Mar 21, 2002 7.905 8.175 7.902 8.175 45,400 +0.27(+3.42%)
Mar 20, 2002 7.890 7.907 7.862 7.905 15,800 +0.01(+0.16%)
Mar 19, 2002 7.857 7.893 7.857 7.893 15,600 +0.03(+0.41%)
Mar 18, 2002 7.893 7.893 7.830 7.860 36,000 -0.01(-0.19%)
Mar 15, 2002 7.855 7.893 7.850 7.875 35,600 -0.00(-0.06%)
Mar 14, 2002 7.832 7.893 7.817 7.880 979,200 +0.06(+0.77%)
Mar 13, 2002 7.845 7.845 7.815 7.820 10,200 -0.01(-0.16%)
Mar 12, 2002 7.825 7.840 7.812 7.832 12,200 +0.01(+0.19%)
Mar 11, 2002 7.812 7.817 7.787 7.817 6,800 +0.02(+0.29%)
Mar 08, 2002 7.787 7.825 7.737 7.795 24,200 +0.02(+0.26%)
Mar 07, 2002 7.787 7.795 7.725 7.775 1,460,000 -0.12(-1.55%)
Mar 06, 2002 7.850 7.912 7.825 7.897 57,400 +0.09(+1.19%)
Mar 05, 2002 7.725 7.808 7.725 7.805 38,800 +0.09(+1.13%)
Mar 04, 2002 7.650 7.725 7.588 7.718 32,200 +0.08(+1.05%)
Mar 01, 2002 7.625 7.638 7.575 7.638 18,600 +0.03(+0.33%)
Feb 28, 2002 7.625 7.650 7.612 7.612 200,000 +0.00(+0.00%)
Feb 27, 2002 7.700 7.700 7.588 7.612 51,800 -0.08(-0.98%)
Feb 26, 2002 7.668 7.692 7.668 7.688 5,200 +0.03(+0.42%)
Feb 25, 2002 7.650 7.670 7.638 7.655 32,400 +0.02(+0.23%)
Feb 22, 2002 7.588 7.640 7.570 7.638 26,600 +0.06(+0.83%)
Feb 21, 2002 7.625 7.625 7.575 7.575 13,400 -0.04(-0.49%)
Feb 20, 2002 7.540 7.612 7.513 7.612 29,200 +0.10(+1.30%)
Feb 19, 2002 7.537 7.537 7.487 7.515 157,600 -0.08(-1.12%)
Feb 18, 2002 7.720 7.720 7.500 7.600 66,600 +0.00(+0.00%)
Feb 15, 2002 7.720 7.720 7.500 7.600 66,600 -0.12(-1.55%)
Feb 14, 2002 7.723 7.772 7.695 7.720 41,400 -0.00(-0.03%)
Feb 13, 2002 7.737 7.750 7.700 7.723 14,400 -0.00(-0.03%)
Feb 12, 2002 7.675 7.725 7.675 7.725 4,200 +0.00(+0.00%)
Feb 11, 2002 7.688 7.750 7.688 7.725 8,600 +0.04(+0.49%)
Feb 08, 2002 7.590 7.688 7.588 7.688 21,000 +0.10(+1.32%)
Feb 07, 2002 7.638 7.638 7.588 7.588 9,200 -0.04(-0.49%)
Feb 06, 2002 7.675 7.688 7.625 7.625 29,000 -0.04(-0.49%)
Feb 05, 2002 7.625 7.713 7.625 7.662 22,400 +0.06(+0.82%)
Feb 04, 2002 7.688 7.775 7.600 7.600 21,000 -0.15(-1.94%)
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.