South Jersey Industries (NY: SJI )

25.05 USD +0.06 (+0.22%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.53 13.74 13.47 13.63 704,400 +0.08(+0.63%)
Mar 30, 2006 13.66 13.66 13.38 13.55 386,600 -0.08(-0.62%)
Mar 29, 2006 13.38 13.74 13.38 13.63 384,000 +0.27(+2.02%)
Mar 28, 2006 13.65 13.66 13.36 13.37 202,200 -0.29(-2.16%)
Mar 27, 2006 13.68 13.72 13.57 13.66 328,400 -0.08(-0.62%)
Mar 24, 2006 13.57 13.82 13.50 13.74 211,200 +0.10(+0.77%)
Mar 23, 2006 13.65 13.73 13.59 13.64 406,800 -0.06(-0.44%)
Mar 22, 2006 13.61 13.74 13.48 13.70 464,800 +0.07(+0.55%)
Mar 21, 2006 13.66 13.82 13.62 13.62 222,000 -0.11(-0.76%)
Mar 20, 2006 14.10 14.10 13.69 13.73 194,000 -0.45(-3.17%)
Mar 17, 2006 14.09 14.24 13.93 14.18 525,600 +0.15(+1.07%)
Mar 16, 2006 14.00 14.17 13.93 14.03 134,600 +0.04(+0.32%)
Mar 15, 2006 13.97 13.99 13.76 13.98 124,400 +0.02(+0.14%)
Mar 14, 2006 13.97 14.01 13.63 13.96 230,600 -0.06(-0.46%)
Mar 13, 2006 14.29 14.32 13.98 14.03 186,200 -0.21(-1.47%)
Mar 10, 2006 14.08 14.24 13.93 14.24 116,000 +0.15(+1.06%)
Mar 09, 2006 14.05 14.25 14.00 14.09 300,200 +0.00(+0.04%)
Mar 08, 2006 14.25 14.33 13.84 14.09 380,600 +0.21(+1.51%)
Mar 07, 2006 14.09 14.09 13.80 13.88 185,400 -0.26(-1.80%)
Mar 06, 2006 13.79 14.25 13.79 14.13 188,800 -0.13(-0.91%)
Mar 03, 2006 14.22 14.42 14.15 14.26 133,200 +0.01(+0.07%)
Mar 02, 2006 14.31 14.34 14.15 14.25 103,400 -0.15(-1.04%)
Mar 01, 2006 14.31 14.40 14.17 14.40 178,800 +0.10(+0.70%)
Feb 28, 2006 14.77 14.68 14.06 14.30 334,600 -0.46(-3.15%)
Feb 27, 2006 14.63 14.86 14.59 14.77 95,800 +0.10(+0.65%)
Feb 24, 2006 14.70 14.70 14.50 14.67 106,000 -0.08(-0.54%)
Feb 23, 2006 14.73 14.85 14.63 14.75 61,600 -0.04(-0.24%)
Feb 22, 2006 14.65 14.85 14.59 14.79 156,400 +0.20(+1.34%)
Feb 21, 2006 14.59 14.64 14.38 14.59 257,800 -0.06(-0.41%)
Feb 17, 2006 14.68 14.68 14.15 14.65 83,800 +0.03(+0.17%)
Feb 16, 2006 14.46 14.62 14.36 14.62 107,800 +0.22(+1.53%)
Feb 15, 2006 14.36 14.60 14.35 14.40 121,400 +0.02(+0.17%)
Feb 14, 2006 14.32 14.43 14.25 14.38 252,400 +0.08(+0.56%)
Feb 13, 2006 14.05 14.30 14.05 14.30 292,800 +0.20(+1.38%)
Feb 10, 2006 14.04 14.20 13.91 14.11 135,800 +0.03(+0.18%)
Feb 09, 2006 14.35 14.41 14.08 14.08 196,600 -0.21(-1.50%)
Feb 08, 2006 14.26 14.41 14.06 14.29 229,800 +0.04(+0.25%)
Feb 07, 2006 14.33 14.38 14.12 14.26 218,000 -0.12(-0.83%)
Feb 06, 2006 14.18 14.43 14.15 14.38 111,200 +0.21(+1.45%)
Feb 03, 2006 14.35 14.46 14.16 14.18 130,000 -0.21(-1.43%)
Feb 02, 2006 14.68 14.74 14.27 14.38 156,000 -0.29(-2.01%)
Feb 01, 2006 14.62 14.74 14.26 14.68 259,200 -0.02(-0.17%)
Jan 31, 2006 14.67 14.78 14.62 14.70 162,600 -0.04(-0.24%)
Jan 30, 2006 14.93 14.95 14.70 14.73 162,200 -0.21(-1.44%)
Jan 27, 2006 14.95 15.04 14.89 14.95 246,000 +0.00(+0.00%)
Jan 26, 2006 14.87 14.99 14.76 14.95 263,400 +0.17(+1.18%)
Jan 25, 2006 14.85 14.98 14.60 14.78 135,200 -0.05(-0.37%)
Jan 24, 2006 14.76 14.99 14.76 14.83 188,600 +0.11(+0.71%)
Jan 23, 2006 14.89 14.89 14.61 14.72 128,000 -0.12(-0.84%)
Jan 20, 2006 15.00 15.00 14.78 14.85 84,600 -0.10(-0.67%)
Jan 19, 2006 14.85 14.97 14.76 14.95 181,200 +0.16(+1.08%)
Jan 18, 2006 14.80 14.95 14.64 14.79 206,800 -0.11(-0.70%)
Jan 17, 2006 14.69 14.98 14.69 14.89 151,600 -0.03(-0.17%)
Jan 13, 2006 14.94 15.04 14.83 14.92 124,800 -0.04(-0.23%)
Jan 12, 2006 14.95 15.05 14.91 14.96 248,400 +0.01(+0.03%)
Jan 11, 2006 14.90 15.07 14.74 14.95 358,000 +0.01(+0.10%)
Jan 10, 2006 14.80 14.99 14.75 14.94 166,200 +0.06(+0.40%)
Jan 09, 2006 14.84 14.97 14.80 14.88 195,600 +0.08(+0.54%)
Jan 06, 2006 14.88 14.88 14.75 14.79 231,800 -0.01(-0.07%)
Jan 05, 2006 14.88 14.91 14.75 14.80 152,800 -0.14(-0.97%)
Jan 04, 2006 14.96 15.04 14.81 14.95 159,600 -0.01(-0.07%)
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.