South Jersey Industries (NY: SJI )

24.43 USD -0.22 (-0.89%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.97 14.04 13.89 13.97 42,400 +0.00(+0.04%)
Feb 25, 2005 13.71 13.98 13.68 13.96 41,400 +0.26(+1.88%)
Feb 24, 2005 13.66 13.71 13.54 13.71 61,200 +0.05(+0.35%)
Feb 23, 2005 13.51 13.71 13.51 13.66 48,000 +0.12(+0.85%)
Feb 22, 2005 13.85 13.89 13.54 13.54 60,200 -0.36(-2.61%)
Feb 18, 2005 14.04 14.04 13.85 13.90 59,800 -0.16(-1.12%)
Feb 17, 2005 14.21 14.21 14.03 14.06 44,800 -0.18(-1.23%)
Feb 16, 2005 14.09 14.26 14.00 14.24 73,000 +0.11(+0.74%)
Feb 15, 2005 14.00 14.19 14.00 14.13 60,600 +0.11(+0.78%)
Feb 14, 2005 14.21 14.21 13.96 14.02 91,600 -0.24(-1.67%)
Feb 11, 2005 13.85 14.29 13.75 14.26 95,400 +0.41(+2.96%)
Feb 10, 2005 13.84 13.89 13.77 13.85 54,000 +0.02(+0.13%)
Feb 09, 2005 14.09 14.14 13.83 13.83 54,200 -0.20(-1.39%)
Feb 08, 2005 13.72 14.03 13.71 14.03 59,400 +0.31(+2.28%)
Feb 07, 2005 13.85 13.93 13.71 13.71 30,200 -0.13(-0.97%)
Feb 04, 2005 13.59 13.86 13.59 13.85 48,000 +0.26(+1.91%)
Feb 03, 2005 13.50 13.59 13.41 13.59 58,000 +0.04(+0.33%)
Feb 02, 2005 13.65 13.66 13.49 13.54 83,800 +0.01(+0.09%)
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.