Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

South Jersey Industries (NY: SJI )

24.97 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.950 8.047 7.950 8.025 27,400 +0.07(+0.82%)
Jan 30, 2003 7.987 7.997 7.960 7.960 24,200 -0.01(-0.19%)
Jan 29, 2003 7.985 8.000 7.938 7.975 57,000 -0.01(-0.16%)
Jan 28, 2003 8.000 8.027 7.950 7.987 60,000 +0.04(+0.47%)
Jan 27, 2003 8.075 8.075 7.950 7.950 36,200 -0.12(-1.49%)
Jan 24, 2003 8.113 8.113 8.070 8.070 22,400 -0.05(-0.62%)
Jan 23, 2003 8.100 8.127 8.075 8.120 21,600 +0.04(+0.53%)
Jan 22, 2003 8.137 8.137 8.078 8.078 21,400 -0.02(-0.28%)
Jan 21, 2003 8.113 8.125 8.075 8.100 21,400 +0.01(+0.15%)
Jan 17, 2003 8.165 8.165 8.075 8.088 22,400 -0.07(-0.83%)
Jan 16, 2003 8.127 8.182 8.120 8.155 12,000 +0.03(+0.34%)
Jan 15, 2003 8.245 8.245 8.100 8.127 25,200 -0.11(-1.28%)
Jan 14, 2003 8.188 8.250 8.188 8.232 14,000 +0.03(+0.40%)
Jan 13, 2003 8.262 8.262 8.200 8.200 9,800 -0.04(-0.55%)
Jan 10, 2003 8.307 8.345 8.238 8.245 14,000 -0.05(-0.60%)
Jan 09, 2003 8.262 8.335 8.262 8.295 20,400 +0.05(+0.67%)
Jan 08, 2003 8.213 8.262 8.213 8.240 17,800 +0.01(+0.12%)
Jan 07, 2003 8.438 8.438 8.175 8.230 41,200 -0.20(-2.31%)
Jan 06, 2003 8.363 8.425 8.363 8.425 26,000 +0.09(+1.05%)
Jan 03, 2003 8.387 8.408 8.322 8.338 20,200 -0.04(-0.45%)
Jan 02, 2003 8.275 8.398 8.262 8.375 38,200 +0.12(+1.45%)
Dec 31, 2002 8.375 8.412 8.255 8.255 53,800 -0.09(-1.14%)
Dec 30, 2002 8.300 8.387 8.300 8.350 55,400 +0.07(+0.85%)
Dec 27, 2002 8.250 8.297 8.250 8.280 23,800 +0.06(+0.76%)
Dec 26, 2002 8.225 8.227 8.210 8.217 9,800 +0.00(+0.03%)
Dec 24, 2002 8.175 8.215 8.175 8.215 17,400 +0.05(+0.58%)
Dec 23, 2002 8.137 8.180 8.125 8.168 47,400 +0.01(+0.06%)
Dec 20, 2002 8.105 8.162 8.098 8.162 34,400 +0.06(+0.77%)
Dec 19, 2002 8.150 8.155 8.062 8.100 20,800 -0.04(-0.46%)
Dec 18, 2002 8.262 8.273 8.130 8.137 22,400 -0.10(-1.21%)
Dec 17, 2002 8.275 8.275 8.225 8.238 29,600 -0.01(-0.15%)
Dec 16, 2002 8.133 8.250 8.133 8.250 29,800 +0.12(+1.48%)
Dec 13, 2002 8.150 8.175 8.130 8.130 11,400 -0.03(-0.40%)
Dec 12, 2002 8.162 8.200 8.137 8.162 18,000 +0.01(+0.09%)
Dec 11, 2002 8.188 8.193 8.143 8.155 12,400 -0.02(-0.28%)
Dec 10, 2002 8.162 8.178 8.137 8.178 17,600 +0.05(+0.58%)
Dec 09, 2002 8.150 8.180 8.125 8.130 19,600 -0.02(-0.25%)
Dec 06, 2002 8.098 8.217 8.098 8.150 24,800 -0.04(-0.52%)
Dec 05, 2002 8.150 8.217 8.150 8.193 35,800 +0.06(+0.68%)
Dec 04, 2002 8.115 8.150 8.060 8.137 37,400 +0.02(+0.31%)
Dec 03, 2002 8.160 8.190 8.113 8.113 19,000 -0.05(-0.58%)
Dec 02, 2002 8.162 8.170 8.123 8.160 14,400 +0.01(+0.12%)
Nov 29, 2002 8.125 8.150 8.100 8.150 23,200 +0.01(+0.15%)
Nov 27, 2002 8.037 8.137 8.025 8.137 74,400 +0.11(+1.40%)
Nov 26, 2002 8.100 8.125 8.002 8.025 57,400 -0.05(-0.68%)
Nov 25, 2002 8.075 8.100 8.018 8.080 72,600 +0.01(+0.06%)
Nov 22, 2002 8.100 8.125 8.050 8.075 34,000 +0.00(+0.00%)
Nov 21, 2002 8.037 8.080 8.020 8.075 28,200 +0.07(+0.94%)
Nov 20, 2002 7.987 8.020 7.965 8.000 20,400 +0.04(+0.44%)
Nov 19, 2002 8.012 8.025 7.963 7.965 26,400 -0.03(-0.38%)
Nov 18, 2002 8.045 8.047 7.978 7.995 50,000 -0.04(-0.53%)
Nov 15, 2002 8.025 8.062 8.025 8.037 35,600 +0.01(+0.16%)
Nov 14, 2002 8.008 8.062 7.980 8.025 38,200 +0.04(+0.44%)
Nov 13, 2002 7.950 8.025 7.938 7.990 28,400 +0.06(+0.76%)
Nov 12, 2002 7.900 7.963 7.878 7.930 17,200 +0.05(+0.70%)
Nov 11, 2002 7.938 7.947 7.875 7.875 21,600 -0.06(-0.79%)
Nov 08, 2002 8.000 8.000 7.925 7.938 45,400 -0.05(-0.63%)
Nov 07, 2002 8.062 8.062 7.940 7.987 60,400 -0.08(-0.93%)
Nov 06, 2002 8.025 8.062 8.025 8.062 26,000 +0.05(+0.66%)
Nov 05, 2002 8.025 8.037 7.987 8.010 43,400 -0.00(-0.03%)
Nov 04, 2002 8.055 8.062 8.000 8.012 59,800 -0.04(-0.47%)
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.