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 (%)
Sep 30, 2003 9.512 9.512 9.435 9.463 58,000 -0.06(-0.66%)
Sep 29, 2003 9.463 9.557 9.443 9.525 64,400 +0.05(+0.58%)
Sep 26, 2003 9.580 9.623 9.465 9.470 51,800 -0.10(-1.10%)
Sep 25, 2003 9.605 9.620 9.488 9.575 64,200 -0.06(-0.60%)
Sep 24, 2003 9.678 9.717 9.633 9.633 70,400 -0.05(-0.49%)
Sep 23, 2003 9.697 9.738 9.678 9.680 41,200 -0.04(-0.39%)
Sep 22, 2003 9.805 9.805 9.715 9.717 39,200 -0.09(-0.89%)
Sep 19, 2003 9.783 9.810 9.783 9.805 47,200 +0.02(+0.23%)
Sep 18, 2003 9.740 9.785 9.740 9.783 66,800 +0.04(+0.46%)
Sep 17, 2003 9.787 9.787 9.738 9.738 46,600 -0.01(-0.13%)
Sep 16, 2003 9.797 9.797 9.750 9.750 60,000 +0.00(+0.00%)
Sep 15, 2003 9.750 9.770 9.655 9.750 27,800 +0.00(+0.00%)
Sep 12, 2003 9.720 9.750 9.668 9.750 42,600 +0.03(+0.31%)
Sep 11, 2003 9.627 9.720 9.627 9.720 44,400 +0.12(+1.22%)
Sep 10, 2003 9.650 9.650 9.590 9.602 25,600 -0.04(-0.36%)
Sep 09, 2003 9.725 9.725 9.625 9.637 17,200 -0.08(-0.80%)
Sep 08, 2003 9.665 9.732 9.652 9.715 40,200 +0.00(+0.03%)
Sep 05, 2003 9.703 9.738 9.682 9.713 50,400 +0.02(+0.15%)
Sep 04, 2003 9.633 9.713 9.600 9.697 35,200 +0.06(+0.67%)
Sep 03, 2003 9.637 9.637 9.590 9.633 59,400 -0.00(-0.05%)
Sep 02, 2003 9.598 9.637 9.537 9.637 64,800 +0.05(+0.52%)
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%)
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.