South Jersey Industries (NY: SJI )

22.66 USD -0.06 (-0.26%)
Streaming Delayed Price Updated: 10:04 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.50 18.50 18.33 18.42 52,400 -0.05(-0.24%)
Jun 27, 2003 18.45 18.54 18.33 18.47 25,500 +0.09(+0.52%)
Jun 26, 2003 18.47 18.55 18.31 18.38 21,600 -0.10(-0.54%)
Jun 25, 2003 18.42 18.49 18.38 18.48 15,900 +0.15(+0.82%)
Jun 24, 2003 18.20 18.39 18.20 18.33 21,700 +0.21(+1.19%)
Jun 23, 2003 18.70 18.71 18.09 18.11 21,100 -0.60(-3.21%)
Jun 20, 2003 18.70 18.74 18.70 18.71 22,800 +0.10(+0.56%)
Jun 19, 2003 18.92 19.00 18.60 18.61 16,000 -0.28(-1.51%)
Jun 18, 2003 18.80 18.92 18.80 18.89 16,000 +0.05(+0.27%)
Jun 17, 2003 19.10 19.10 18.82 18.84 14,800 -0.15(-0.76%)
Jun 16, 2003 18.83 19.01 18.80 18.99 14,000 +0.24(+1.25%)
Jun 13, 2003 19.05 19.08 18.70 18.75 18,900 -0.22(-1.16%)
Jun 12, 2003 19.00 19.09 18.97 18.97 15,900 -0.01(-0.03%)
Jun 11, 2003 19.00 19.00 18.93 18.98 6,000 -0.02(-0.11%)
Jun 10, 2003 19.00 19.02 18.95 19.00 15,200 +0.02(+0.11%)
Jun 09, 2003 19.10 19.10 18.95 18.98 18,400 -0.07(-0.39%)
Jun 06, 2003 19.12 19.20 19.05 19.05 20,700 -0.28(-1.42%)
Jun 05, 2003 19.30 19.50 19.30 19.33 36,100 +0.07(+0.36%)
Jun 04, 2003 18.80 19.30 18.80 19.25 25,600 +0.46(+2.42%)
Jun 03, 2003 18.60 18.80 18.60 18.80 6,100 +0.22(+1.21%)
Jun 02, 2003 18.65 18.74 18.58 18.58 5,400 -0.06(-0.32%)
May 30, 2003 18.56 18.65 18.50 18.64 14,200 +0.09(+0.49%)
May 29, 2003 18.84 18.88 18.50 18.55 38,400 -0.30(-1.59%)
May 28, 2003 18.65 18.88 18.65 18.84 12,900 +0.24(+1.32%)
May 27, 2003 18.50 18.60 18.45 18.60 23,100 +0.10(+0.54%)
May 23, 2003 18.40 18.56 18.37 18.50 14,800 +0.09(+0.49%)
May 22, 2003 18.25 18.42 18.15 18.41 24,300 +0.18(+1.02%)
May 21, 2003 17.92 18.29 17.88 18.23 17,300 +0.32(+1.79%)
May 20, 2003 17.96 18.39 17.85 17.91 32,900 -0.04(-0.20%)
May 19, 2003 18.25 18.30 17.94 17.94 11,700 -0.29(-1.59%)
May 16, 2003 18.35 18.35 18.23 18.23 9,700 -0.04(-0.25%)
May 15, 2003 18.24 18.39 18.16 18.27 12,700 +0.04(+0.22%)
May 14, 2003 17.80 18.26 17.77 18.24 21,500 +0.41(+2.27%)
May 13, 2003 17.42 17.97 17.40 17.83 17,600 +0.41(+2.32%)
May 12, 2003 17.82 18.05 17.42 17.42 35,700 -0.40(-2.22%)
May 09, 2003 17.92 17.95 17.77 17.82 19,000 -0.06(-0.34%)
May 08, 2003 17.80 17.95 17.80 17.88 7,200 +0.08(+0.45%)
May 07, 2003 17.85 17.90 17.75 17.80 17,500 -0.01(-0.06%)
May 06, 2003 17.88 17.90 17.80 17.81 20,000 +0.00(+0.03%)
May 05, 2003 17.48 17.88 17.48 17.80 37,400 +0.36(+2.06%)
May 02, 2003 17.45 17.60 17.44 17.45 13,900 +0.04(+0.20%)
May 01, 2003 17.50 17.52 17.41 17.41 14,100 -0.08(-0.46%)
Apr 30, 2003 17.25 17.58 17.25 17.49 26,200 +0.14(+0.81%)
Apr 29, 2003 17.45 17.50 17.25 17.35 16,200 -0.08(-0.46%)
Apr 28, 2003 17.40 17.52 17.40 17.43 20,400 +0.05(+0.32%)
Apr 25, 2003 17.50 17.50 17.35 17.38 10,300 -0.09(-0.52%)
Apr 24, 2003 17.52 17.55 17.41 17.46 34,800 +0.01(+0.06%)
Apr 23, 2003 17.40 17.52 17.40 17.45 21,500 +0.02(+0.14%)
Apr 22, 2003 17.25 17.50 17.25 17.43 44,500 +0.17(+0.98%)
Apr 21, 2003 16.92 17.26 16.92 17.26 22,200 +0.31(+1.83%)
Apr 17, 2003 16.85 16.95 16.85 16.95 14,500 +0.18(+1.04%)
Apr 16, 2003 16.45 16.80 16.45 16.77 23,700 +0.40(+2.44%)
Apr 15, 2003 16.30 16.38 16.21 16.38 14,400 +0.10(+0.61%)
Apr 14, 2003 16.08 16.27 16.08 16.27 15,000 +0.25(+1.56%)
Apr 11, 2003 16.10 16.10 16.00 16.02 28,200 +0.00(+0.00%)
Apr 10, 2003 16.04 16.05 16.00 16.02 31,400 -0.12(-0.77%)
Apr 09, 2003 16.12 16.27 16.12 16.15 15,900 +0.05(+0.31%)
Apr 08, 2003 16.04 16.10 16.01 16.10 21,500 +0.07(+0.41%)
Apr 07, 2003 15.93 16.05 15.93 16.04 14,300 +0.13(+0.85%)
Apr 04, 2003 15.95 16.01 15.89 15.90 22,300 -0.03(-0.16%)
Apr 03, 2003 16.05 16.10 15.90 15.93 28,200 -0.05(-0.31%)
Apr 02, 2003 15.96 16.10 15.87 15.97 65,400 +0.05(+0.31%)
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.