South Jersey Industries (NY: SJI )

21.42 USD +0.32 (+1.52%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.57 30.95 30.50 30.56 51,200 -0.02(-0.05%)
Jun 29, 2005 30.80 31.05 30.48 30.58 20,700 -0.19(-0.62%)
Jun 28, 2005 30.35 30.77 30.25 30.76 61,100 +0.51(+1.70%)
Jun 27, 2005 30.25 30.56 30.23 30.25 42,500 -0.70(-2.26%)
Jun 24, 2005 31.33 31.33 30.36 30.95 49,300 -0.36(-1.15%)
Jun 23, 2005 30.11 31.50 30.11 31.31 62,800 +1.18(+3.92%)
Jun 22, 2005 30.35 30.45 29.88 30.13 13,300 -0.21(-0.69%)
Jun 21, 2005 30.36 30.80 30.20 30.34 21,100 +0.05(+0.17%)
Jun 20, 2005 30.42 30.61 30.05 30.29 31,600 -0.24(-0.80%)
Jun 17, 2005 30.88 30.92 30.39 30.54 77,900 +0.11(+0.36%)
Jun 16, 2005 29.35 30.42 29.30 30.42 42,900 +0.81(+2.74%)
Jun 15, 2005 29.17 29.61 28.64 29.61 24,500 +0.45(+1.56%)
Jun 14, 2005 29.27 29.29 28.91 29.16 19,700 +0.16(+0.55%)
Jun 13, 2005 28.92 29.08 28.62 29.00 21,800 +0.00(+0.00%)
Jun 10, 2005 29.16 29.36 28.96 29.00 8,500 -0.28(-0.96%)
Jun 09, 2005 28.58 29.30 28.46 29.28 14,500 +0.58(+2.02%)
Jun 08, 2005 29.10 29.26 28.59 28.70 23,100 -0.38(-1.32%)
Jun 07, 2005 29.02 29.42 29.02 29.08 18,700 +0.13(+0.45%)
Jun 06, 2005 28.99 29.26 28.84 28.95 20,100 -0.03(-0.10%)
Jun 03, 2005 28.88 29.07 28.72 28.99 18,300 -0.01(-0.03%)
Jun 02, 2005 28.85 29.04 28.61 29.00 13,700 +0.04(+0.16%)
Jun 01, 2005 28.42 28.99 28.42 28.95 18,200 +0.60(+2.12%)
May 31, 2005 28.61 28.84 28.25 28.35 28,700 -0.14(-0.47%)
May 27, 2005 28.06 28.57 27.90 28.49 17,500 +0.43(+1.51%)
May 26, 2005 27.93 28.25 27.75 28.06 23,900 +0.24(+0.88%)
May 25, 2005 28.35 28.39 27.73 27.82 40,100 -0.51(-1.82%)
May 24, 2005 28.14 28.37 28.13 28.33 10,000 +0.08(+0.27%)
May 23, 2005 28.41 28.55 28.12 28.25 15,200 -0.16(-0.55%)
May 20, 2005 28.71 28.74 28.25 28.41 12,100 -0.20(-0.68%)
May 19, 2005 28.55 29.00 28.50 28.61 15,600 -0.15(-0.52%)
May 18, 2005 28.30 29.00 28.06 28.75 56,600 +0.57(+2.04%)
May 17, 2005 28.11 28.18 27.91 28.18 58,100 -0.05(-0.18%)
May 16, 2005 28.24 28.42 28.09 28.23 25,000 -0.01(-0.02%)
May 13, 2005 28.23 28.38 28.20 28.24 35,500 -0.01(-0.05%)
May 12, 2005 28.38 28.58 28.12 28.25 32,500 -0.15(-0.53%)
May 11, 2005 28.33 28.63 28.17 28.40 25,600 +0.00(+0.02%)
May 10, 2005 28.66 28.67 28.17 28.39 25,300 -0.27(-0.92%)
May 09, 2005 28.17 28.66 28.10 28.66 35,800 +0.27(+0.97%)
May 06, 2005 28.20 28.47 27.96 28.39 20,100 +0.21(+0.75%)
May 05, 2005 28.09 28.23 27.95 28.17 17,900 +0.07(+0.27%)
May 04, 2005 28.24 28.38 27.94 28.10 20,700 -0.14(-0.48%)
May 03, 2005 27.94 28.40 27.48 28.24 42,700 +0.30(+1.06%)
May 02, 2005 27.23 27.94 27.23 27.94 30,300 +0.77(+2.82%)
Apr 29, 2005 27.11 27.28 26.66 27.17 33,200 +0.14(+0.54%)
Apr 28, 2005 27.80 27.80 26.77 27.03 34,800 -0.77(-2.77%)
Apr 27, 2005 27.29 27.83 27.27 27.80 62,700 +0.50(+1.83%)
Apr 26, 2005 27.50 27.50 27.07 27.30 56,100 -0.39(-1.41%)
Apr 25, 2005 27.30 27.72 27.30 27.69 48,100 +0.43(+1.58%)
Apr 22, 2005 27.65 27.66 27.05 27.26 45,400 -0.42(-1.54%)
Apr 21, 2005 27.60 27.83 27.45 27.68 26,800 +0.18(+0.67%)
Apr 20, 2005 27.70 27.79 27.37 27.50 42,100 -0.20(-0.72%)
Apr 19, 2005 27.30 27.86 27.30 27.70 32,600 +0.40(+1.47%)
Apr 18, 2005 26.75 27.39 26.75 27.30 31,700 -0.10(-0.36%)
Apr 15, 2005 27.86 27.99 27.40 27.40 31,200 -0.45(-1.62%)
Apr 14, 2005 28.10 28.33 27.80 27.85 35,100 -0.33(-1.17%)
Apr 13, 2005 28.10 28.42 28.10 28.18 83,000 -0.34(-1.21%)
Apr 12, 2005 28.30 28.55 27.79 28.52 34,400 +0.23(+0.80%)
Apr 11, 2005 28.40 28.69 28.30 28.30 19,500 -0.05(-0.18%)
Apr 08, 2005 28.92 28.92 28.35 28.35 24,600 -0.54(-1.85%)
Apr 07, 2005 28.90 29.14 28.75 28.89 20,000 +0.06(+0.21%)
Apr 06, 2005 29.27 29.46 28.83 28.83 29,000 -0.32(-1.10%)
Apr 05, 2005 29.67 29.67 29.08 29.14 29,000 +0.17(+0.59%)
Apr 04, 2005 28.61 29.02 28.35 28.98 45,900 +0.58(+2.02%)
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.