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 (%)
Oct 31, 2005 13.80 13.98 13.75 13.97 110,000 +0.20(+1.45%)
Oct 28, 2005 13.47 13.84 13.47 13.78 112,200 +0.30(+2.23%)
Oct 27, 2005 13.66 13.74 13.46 13.47 118,000 -0.24(-1.75%)
Oct 26, 2005 13.91 14.03 13.70 13.71 111,800 -0.22(-1.58%)
Oct 25, 2005 13.90 14.10 13.78 13.94 163,400 -0.04(-0.29%)
Oct 24, 2005 13.53 13.98 13.52 13.97 121,800 +0.49(+3.67%)
Oct 21, 2005 13.61 13.72 13.34 13.48 154,400 -0.14(-1.03%)
Oct 20, 2005 13.72 13.86 13.55 13.62 208,400 -0.16(-1.16%)
Oct 19, 2005 13.51 13.82 13.43 13.78 245,000 +0.21(+1.51%)
Oct 18, 2005 13.49 13.63 13.38 13.57 188,200 +0.07(+0.56%)
Oct 17, 2005 13.56 13.62 13.46 13.50 202,400 -0.13(-0.95%)
Oct 14, 2005 13.57 13.74 13.50 13.63 135,400 -0.02(-0.15%)
Oct 13, 2005 13.53 13.79 13.41 13.65 224,000 +0.01(+0.07%)
Oct 12, 2005 13.80 14.00 13.52 13.64 257,400 -0.25(-1.80%)
Oct 11, 2005 13.64 14.12 13.61 13.89 292,000 +0.31(+2.28%)
Oct 10, 2005 13.78 13.78 13.34 13.58 134,800 -0.12(-0.91%)
Oct 07, 2005 13.37 13.78 13.37 13.71 77,600 +0.46(+3.47%)
Oct 06, 2005 13.52 13.68 12.90 13.24 139,800 -0.22(-1.63%)
Oct 05, 2005 14.35 14.36 13.46 13.46 127,400 -0.85(-5.94%)
Oct 04, 2005 14.54 14.58 14.31 14.31 150,000 -0.22(-1.51%)
Oct 03, 2005 14.57 14.62 14.39 14.54 124,200 -0.04(-0.24%)
Sep 30, 2005 14.63 14.63 14.50 14.57 73,800 -0.06(-0.44%)
Sep 29, 2005 14.44 14.65 14.24 14.63 90,600 +0.28(+1.95%)
Sep 28, 2005 14.60 14.60 14.23 14.36 151,600 -0.24(-1.64%)
Sep 27, 2005 14.52 14.66 14.37 14.60 161,400 +0.14(+0.97%)
Sep 26, 2005 14.46 14.46 14.31 14.46 133,800 +0.05(+0.35%)
Sep 23, 2005 14.40 14.44 14.24 14.40 54,000 -0.03(-0.17%)
Sep 22, 2005 14.45 14.50 14.25 14.43 103,600 +0.09(+0.66%)
Sep 21, 2005 14.50 14.54 14.28 14.34 98,200 -0.19(-1.31%)
Sep 20, 2005 14.84 14.91 14.50 14.53 94,600 -0.28(-1.86%)
Sep 19, 2005 14.85 14.92 14.78 14.80 97,400 -0.09(-0.60%)
Sep 16, 2005 14.78 14.89 14.65 14.89 257,000 +0.21(+1.43%)
Sep 15, 2005 14.63 14.81 14.48 14.68 82,200 +0.07(+0.51%)
Sep 14, 2005 14.72 14.79 14.54 14.61 79,600 -0.11(-0.75%)
Sep 13, 2005 14.81 14.93 14.70 14.71 108,600 -0.15(-1.01%)
Sep 12, 2005 14.86 14.93 14.65 14.87 80,000 -0.06(-0.40%)
Sep 09, 2005 14.69 14.94 14.66 14.93 78,200 +0.23(+1.57%)
Sep 08, 2005 14.76 14.76 14.60 14.70 72,800 -0.12(-0.84%)
Sep 07, 2005 14.90 14.90 14.49 14.82 63,400 -0.13(-0.87%)
Sep 06, 2005 14.94 14.98 14.87 14.95 101,400 +0.08(+0.54%)
Sep 02, 2005 14.95 14.95 14.82 14.87 97,400 -0.03(-0.17%)
Sep 01, 2005 14.71 14.94 14.71 14.89 136,000 +0.16(+1.12%)
Aug 31, 2005 14.45 14.78 14.37 14.73 107,200 +0.35(+2.40%)
Aug 30, 2005 14.27 14.46 14.15 14.38 120,000 +0.10(+0.66%)
Aug 29, 2005 14.00 14.30 13.92 14.29 73,400 +0.28(+2.03%)
Aug 26, 2005 14.47 14.47 13.97 14.01 170,000 -0.46(-3.21%)
Aug 25, 2005 14.32 14.48 14.17 14.47 201,400 +0.17(+1.19%)
Aug 24, 2005 14.30 14.49 14.07 14.30 145,400 -0.01(-0.10%)
Aug 23, 2005 14.39 14.43 14.05 14.31 124,000 -0.09(-0.59%)
Aug 22, 2005 14.32 14.41 14.20 14.40 72,400 +0.13(+0.91%)
Aug 19, 2005 14.30 14.46 14.22 14.27 85,400 -0.04(-0.24%)
Aug 18, 2005 14.04 14.42 13.76 14.30 207,000 +0.24(+1.71%)
Aug 17, 2005 14.32 14.40 14.00 14.06 163,000 -0.30(-2.09%)
Aug 16, 2005 14.66 14.66 14.31 14.37 153,000 -0.35(-2.35%)
Aug 15, 2005 14.70 14.71 14.50 14.71 168,400 +0.02(+0.10%)
Aug 12, 2005 14.70 14.76 14.51 14.70 120,600 -0.06(-0.44%)
Aug 11, 2005 14.78 14.90 14.61 14.76 102,200 -0.05(-0.34%)
Aug 10, 2005 14.76 14.93 14.47 14.81 236,600 +0.12(+0.82%)
Aug 09, 2005 14.61 14.81 14.51 14.69 116,200 +0.12(+0.86%)
Aug 08, 2005 14.50 14.77 14.43 14.56 179,400 +0.00(+0.00%)
Aug 05, 2005 14.75 14.88 14.49 14.56 140,600 -0.26(-1.75%)
Aug 04, 2005 14.77 14.90 14.62 14.82 299,200 +0.18(+1.26%)
Aug 03, 2005 14.62 14.79 14.54 14.64 179,800 -0.06(-0.41%)
Aug 02, 2005 14.69 14.74 14.50 14.70 108,800 +0.04(+0.27%)
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.