South Jersey Industries (NY: SJI )

25.87 USD +0.26 (+1.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.40 10.53 10.40 10.53 122,400 +0.13(+1.27%)
Feb 26, 2004 10.35 10.41 10.32 10.39 52,200 +0.04(+0.39%)
Feb 25, 2004 10.36 10.36 10.31 10.35 27,200 -0.02(-0.19%)
Feb 24, 2004 10.35 10.39 10.35 10.37 33,200 +0.03(+0.31%)
Feb 23, 2004 10.39 10.39 10.32 10.34 35,400 -0.02(-0.22%)
Feb 20, 2004 10.43 10.43 10.31 10.36 66,800 -0.09(-0.91%)
Feb 19, 2004 10.46 10.51 10.44 10.46 41,400 -0.01(-0.05%)
Feb 18, 2004 10.47 10.50 10.43 10.46 29,800 -0.04(-0.38%)
Feb 17, 2004 10.46 10.51 10.44 10.50 22,800 +0.06(+0.57%)
Feb 13, 2004 10.49 10.51 10.41 10.44 35,600 -0.06(-0.62%)
Feb 12, 2004 10.47 10.51 10.45 10.51 31,200 +0.00(+0.00%)
Feb 11, 2004 10.43 10.57 10.40 10.51 56,800 +0.06(+0.55%)
Feb 10, 2004 10.37 10.45 10.34 10.45 44,200 +0.08(+0.77%)
Feb 09, 2004 10.35 10.38 10.32 10.37 32,600 +0.04(+0.44%)
Feb 06, 2004 10.27 10.32 10.22 10.32 34,000 +0.05(+0.54%)
Feb 05, 2004 10.26 10.29 10.22 10.27 34,400 +0.02(+0.17%)
Feb 04, 2004 10.32 10.32 10.25 10.25 36,800 -0.07(-0.63%)
Feb 03, 2004 10.28 10.32 10.27 10.32 48,000 +0.04(+0.41%)
Feb 02, 2004 10.30 10.32 10.27 10.28 32,800 -0.01(-0.15%)
Jan 30, 2004 10.29 10.30 10.26 10.29 68,400 +0.04(+0.39%)
Jan 29, 2004 10.32 10.33 10.25 10.25 87,200 -0.03(-0.24%)
Jan 28, 2004 10.30 10.31 10.25 10.28 47,200 -0.04(-0.36%)
Jan 27, 2004 10.31 10.31 10.29 10.31 34,800 +0.00(+0.00%)
Jan 26, 2004 10.32 10.32 10.29 10.31 27,200 -0.02(-0.17%)
Jan 23, 2004 10.31 10.33 10.29 10.33 34,800 +0.01(+0.10%)
Jan 22, 2004 10.36 10.37 10.32 10.32 46,600 -0.03(-0.29%)
Jan 21, 2004 10.36 10.37 10.32 10.35 46,400 -0.01(-0.12%)
Jan 20, 2004 10.21 10.36 10.21 10.36 58,800 +0.16(+1.59%)
Jan 16, 2004 10.23 10.23 10.19 10.20 40,600 -0.02(-0.20%)
Jan 15, 2004 10.27 10.28 10.21 10.22 27,200 -0.04(-0.44%)
Jan 14, 2004 10.28 10.36 10.26 10.27 35,800 -0.01(-0.12%)
Jan 13, 2004 10.26 10.28 10.25 10.28 44,600 -0.00(-0.02%)
Jan 12, 2004 10.24 10.34 10.24 10.28 49,000 +0.06(+0.59%)
Jan 09, 2004 10.20 10.23 10.20 10.22 34,400 +0.01(+0.10%)
Jan 08, 2004 10.16 10.21 10.11 10.21 39,600 +0.04(+0.34%)
Jan 07, 2004 10.09 10.18 10.07 10.18 34,000 +0.07(+0.64%)
Jan 06, 2004 10.18 10.25 10.11 10.11 36,000 -0.07(-0.69%)
Jan 05, 2004 10.13 10.21 10.12 10.18 61,400 +0.07(+0.74%)
Jan 02, 2004 10.12 10.16 10.05 10.11 28,800 -0.02(-0.20%)
Dec 31, 2003 10.11 10.18 10.08 10.12 89,000 +0.02(+0.20%)
Dec 30, 2003 10.09 10.12 10.09 10.11 31,800 +0.02(+0.17%)
Dec 29, 2003 10.07 10.12 10.05 10.09 57,800 +0.02(+0.17%)
Dec 26, 2003 10.13 10.13 10.07 10.07 10,800 -0.06(-0.62%)
Dec 24, 2003 10.12 10.13 10.09 10.13 22,800 +0.02(+0.22%)
Dec 23, 2003 10.04 10.11 10.04 10.11 75,800 +0.10(+0.97%)
Dec 22, 2003 9.998 10.01 9.967 10.01 28,400 +0.01(+0.15%)
Dec 19, 2003 9.918 9.998 9.915 9.998 37,000 +0.01(+0.13%)
Dec 18, 2003 9.975 10.00 9.975 9.985 50,600 +0.05(+0.53%)
Dec 17, 2003 9.855 9.935 9.838 9.932 63,000 +0.08(+0.79%)
Dec 16, 2003 9.890 9.890 9.835 9.855 61,800 -0.08(-0.81%)
Dec 15, 2003 9.947 9.947 9.887 9.935 36,800 -0.01(-0.10%)
Dec 12, 2003 9.863 9.950 9.863 9.945 59,200 +0.08(+0.79%)
Dec 11, 2003 9.850 9.920 9.850 9.867 46,000 -0.01(-0.10%)
Dec 10, 2003 9.900 9.900 9.900 9.877 34,000 -0.03(-0.25%)
Dec 09, 2003 9.898 9.902 9.845 9.902 69,400 +0.03(+0.28%)
Dec 08, 2003 9.750 9.875 9.750 9.875 45,000 +0.05(+0.48%)
Dec 05, 2003 9.863 9.902 9.863 9.828 29,800 -0.04(-0.43%)
Dec 04, 2003 9.758 9.890 9.755 9.870 81,600 +0.07(+0.71%)
Dec 03, 2003 9.852 9.880 9.800 9.800 70,000 -0.08(-0.78%)
Dec 02, 2003 9.867 9.900 9.850 9.877 46,000 +0.06(+0.66%)
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.