South Jersey Industries (NY: SJI )

25.51 USD +0.26 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.488 9.588 9.475 9.588 61,200 +0.11(+1.19%)
Aug 28, 2003 9.488 9.490 9.412 9.475 57,800 +0.00(+0.00%)
Aug 27, 2003 9.438 9.475 9.438 9.475 69,200 +0.03(+0.26%)
Aug 26, 2003 9.460 9.475 9.428 9.450 64,200 +0.00(+0.00%)
Aug 25, 2003 9.492 9.492 9.428 9.450 35,200 -0.02(-0.24%)
Aug 22, 2003 9.512 9.515 9.428 9.473 49,000 -0.03(-0.29%)
Aug 21, 2003 9.450 9.500 9.435 9.500 68,200 +0.06(+0.66%)
Aug 20, 2003 9.475 9.510 9.428 9.438 65,600 -0.03(-0.26%)
Aug 19, 2003 9.438 9.463 9.412 9.463 59,800 +0.02(+0.24%)
Aug 18, 2003 9.400 9.475 9.395 9.440 46,200 +0.04(+0.43%)
Aug 15, 2003 9.422 9.470 9.380 9.400 27,400 -0.02(-0.24%)
Aug 14, 2003 9.438 9.457 9.393 9.422 23,200 +0.01(+0.13%)
Aug 13, 2003 9.450 9.450 9.363 9.410 31,000 -0.02(-0.16%)
Aug 12, 2003 9.475 9.475 9.387 9.425 56,800 -0.01(-0.13%)
Aug 11, 2003 9.398 9.480 9.398 9.438 37,600 +0.04(+0.43%)
Aug 08, 2003 9.438 9.438 9.318 9.398 36,400 +0.01(+0.11%)
Aug 07, 2003 9.350 9.475 9.307 9.387 63,000 +0.05(+0.54%)
Aug 06, 2003 9.400 9.400 9.338 9.338 223,200 -0.05(-0.53%)
Aug 05, 2003 9.287 9.425 9.275 9.387 187,800 +0.14(+1.49%)
Aug 04, 2003 9.312 9.312 9.215 9.250 44,200 -0.06(-0.67%)
Aug 01, 2003 9.488 9.488 9.260 9.312 111,600 -0.15(-1.59%)
Jul 31, 2003 9.512 9.575 9.453 9.463 80,400 -0.09(-0.92%)
Jul 30, 2003 9.700 9.725 9.440 9.550 154,000 -0.17(-1.72%)
Jul 29, 2003 9.640 9.750 9.613 9.717 64,400 +0.14(+1.46%)
Jul 28, 2003 9.650 9.662 9.578 9.578 46,000 -0.05(-0.49%)
Jul 25, 2003 9.600 9.650 9.595 9.625 23,600 +0.06(+0.65%)
Jul 24, 2003 9.537 9.595 9.537 9.562 27,800 +0.05(+0.53%)
Jul 23, 2003 9.613 9.613 9.512 9.512 23,800 -0.04(-0.39%)
Jul 22, 2003 9.613 9.613 9.525 9.550 45,400 -0.03(-0.29%)
Jul 21, 2003 9.650 9.650 9.565 9.578 52,000 -0.05(-0.49%)
Jul 18, 2003 9.633 9.637 9.588 9.625 52,600 +0.00(+0.00%)
Jul 17, 2003 9.775 9.775 9.613 9.625 35,000 -0.15(-1.53%)
Jul 16, 2003 9.750 9.800 9.738 9.775 50,800 +0.05(+0.54%)
Jul 15, 2003 9.800 9.800 9.713 9.723 26,200 -0.04(-0.41%)
Jul 14, 2003 9.750 9.785 9.750 9.762 40,800 +0.03(+0.28%)
Jul 11, 2003 9.688 9.755 9.688 9.735 50,000 +0.06(+0.62%)
Jul 10, 2003 9.625 9.700 9.615 9.675 64,400 +0.05(+0.52%)
Jul 09, 2003 9.450 9.633 9.412 9.625 89,600 +0.20(+2.09%)
Jul 08, 2003 9.450 9.450 9.402 9.428 39,600 -0.02(-0.21%)
Jul 07, 2003 9.300 9.450 9.300 9.447 77,800 +0.20(+2.14%)
Jul 03, 2003 9.275 9.275 9.250 9.250 72,600 -0.04(-0.40%)
Jul 02, 2003 9.305 9.340 9.250 9.287 88,600 +0.04(+0.38%)
Jul 01, 2003 9.238 9.265 9.150 9.252 37,200 +0.04(+0.43%)
Jun 30, 2003 9.250 9.250 9.162 9.213 104,800 -0.02(-0.24%)
Jun 27, 2003 9.225 9.270 9.165 9.235 51,000 +0.05(+0.52%)
Jun 26, 2003 9.235 9.273 9.155 9.188 43,200 -0.05(-0.54%)
Jun 25, 2003 9.213 9.242 9.190 9.238 31,800 +0.08(+0.82%)
Jun 24, 2003 9.100 9.195 9.100 9.162 43,400 +0.11(+1.19%)
Jun 23, 2003 9.350 9.355 9.045 9.055 42,200 -0.30(-3.21%)
Jun 20, 2003 9.350 9.367 9.350 9.355 45,600 +0.05(+0.56%)
Jun 19, 2003 9.463 9.498 9.300 9.303 32,000 -0.14(-1.51%)
Jun 18, 2003 9.400 9.463 9.400 9.445 32,000 +0.03(+0.27%)
Jun 17, 2003 9.550 9.550 9.410 9.420 29,600 -0.07(-0.76%)
Jun 16, 2003 9.412 9.505 9.400 9.492 28,000 +0.12(+1.25%)
Jun 13, 2003 9.525 9.537 9.350 9.375 37,800 -0.11(-1.16%)
Jun 12, 2003 9.500 9.547 9.485 9.485 31,800 -0.00(-0.03%)
Jun 11, 2003 9.500 9.500 9.467 9.488 12,000 -0.01(-0.11%)
Jun 10, 2003 9.500 9.512 9.475 9.498 30,400 +0.01(+0.11%)
Jun 09, 2003 9.550 9.550 9.475 9.488 36,800 -0.04(-0.39%)
Jun 06, 2003 9.562 9.600 9.525 9.525 41,400 -0.14(-1.42%)
Jun 05, 2003 9.650 9.750 9.650 9.662 72,200 +0.04(+0.36%)
Jun 04, 2003 9.400 9.650 9.400 9.627 51,200 +0.23(+2.42%)
Jun 03, 2003 9.300 9.400 9.300 9.400 12,200 +0.11(+1.21%)
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.