South Jersey Industries (NY: SJI )

26.06 USD +0.14 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.025 8.025 7.963 7.982 51,800 -0.04(-0.53%)
Oct 30, 2002 8.000 8.043 7.970 8.025 65,400 +0.01(+0.06%)
Oct 29, 2002 8.012 8.050 7.970 8.020 8,520,000 +0.03(+0.41%)
Oct 28, 2002 8.000 8.025 7.975 7.987 134,800 -0.01(-0.16%)
Oct 25, 2002 8.037 8.037 7.952 8.000 56,400 -0.03(-0.31%)
Oct 24, 2002 8.148 8.148 8.023 8.025 2,220,000 -0.12(-1.50%)
Oct 23, 2002 8.125 8.150 8.080 8.148 41,200 +0.03(+0.31%)
Oct 22, 2002 8.225 8.225 8.113 8.123 14,600 -0.11(-1.37%)
Oct 21, 2002 8.088 8.235 8.088 8.235 24,400 +0.10(+1.23%)
Oct 18, 2002 8.137 8.137 8.062 8.135 12,400 +0.02(+0.18%)
Oct 17, 2002 8.113 8.125 8.075 8.120 10,000 +0.04(+0.56%)
Oct 16, 2002 8.297 8.325 8.075 8.075 33,400 -0.22(-2.65%)
Oct 15, 2002 8.150 8.297 8.137 8.295 36,400 +0.13(+1.62%)
Oct 14, 2002 8.125 8.172 8.125 8.162 6,000 +0.01(+0.15%)
Oct 11, 2002 8.100 8.150 8.050 8.150 19,000 +0.08(+0.93%)
Oct 10, 2002 7.970 8.075 7.850 8.075 27,000 +0.10(+1.25%)
Oct 09, 2002 8.225 8.242 7.975 7.975 49,000 -0.29(-3.48%)
Oct 08, 2002 8.175 8.275 8.175 8.262 51,600 +0.08(+0.98%)
Oct 07, 2002 8.250 8.300 8.175 8.182 35,200 -0.02(-0.21%)
Oct 04, 2002 8.295 8.295 8.190 8.200 19,800 -0.08(-1.00%)
Oct 03, 2002 8.225 8.300 8.225 8.283 29,600 +0.10(+1.16%)
Oct 02, 2002 8.270 8.270 8.188 8.188 24,600 -0.05(-0.61%)
Oct 01, 2002 8.188 8.262 8.162 8.238 56,800 +0.07(+0.89%)
Sep 30, 2002 8.155 8.180 7.985 8.165 44,800 +0.01(+0.09%)
Sep 27, 2002 8.238 8.275 8.150 8.158 11,200 -0.07(-0.88%)
Sep 26, 2002 8.062 8.230 8.062 8.230 22,600 +0.16(+1.92%)
Sep 25, 2002 7.888 8.150 7.870 8.075 46,200 +0.21(+2.70%)
Sep 24, 2002 7.838 7.955 7.838 7.862 19,400 +0.04(+0.51%)
Sep 23, 2002 7.850 7.875 7.770 7.822 22,400 -0.07(-0.86%)
Sep 20, 2002 8.000 8.000 7.885 7.890 37,600 -0.06(-0.75%)
Sep 19, 2002 8.088 8.088 7.923 7.950 25,800 -0.14(-1.76%)
Sep 18, 2002 7.910 8.150 7.910 8.092 57,200 +0.18(+2.34%)
Sep 17, 2002 7.975 8.000 7.900 7.907 21,200 -0.04(-0.53%)
Sep 16, 2002 7.938 7.950 7.875 7.950 9,600 +0.02(+0.28%)
Sep 13, 2002 7.787 7.928 7.763 7.928 17,800 +0.14(+1.80%)
Sep 12, 2002 7.850 7.850 7.753 7.787 20,600 -0.05(-0.64%)
Sep 11, 2002 7.875 7.902 7.787 7.838 14,600 -0.06(-0.79%)
Sep 10, 2002 7.987 7.987 7.878 7.900 34,000 -0.07(-0.94%)
Sep 09, 2002 8.025 8.025 7.938 7.975 20,400 -0.03(-0.31%)
Sep 06, 2002 7.987 8.005 7.925 8.000 27,400 -0.05(-0.62%)
Sep 05, 2002 8.125 8.125 8.050 8.050 15,200 -0.07(-0.92%)
Sep 04, 2002 8.062 8.125 8.062 8.125 14,200 +0.04(+0.46%)
Sep 03, 2002 8.260 8.260 8.088 8.088 37,000 -0.18(-2.15%)
Aug 30, 2002 8.250 8.322 8.250 8.265 21,000 -0.01(-0.12%)
Aug 29, 2002 8.287 8.325 8.275 8.275 57,600 +0.00(+0.00%)
Aug 28, 2002 8.287 8.312 8.255 8.275 16,600 -0.00(-0.03%)
Aug 27, 2002 8.350 8.365 8.277 8.277 300,000 -0.09(-1.05%)
Aug 26, 2002 8.300 8.365 8.280 8.365 16,000 +0.08(+0.94%)
Aug 23, 2002 8.375 8.375 8.287 8.287 16,600 -0.08(-0.90%)
Aug 22, 2002 8.350 8.375 8.300 8.363 16,800 +0.00(+0.00%)
Aug 21, 2002 8.275 8.363 8.275 8.363 16,800 +0.11(+1.36%)
Aug 20, 2002 8.338 8.340 8.250 8.250 10,000 -0.03(-0.30%)
Aug 16, 2002 8.350 8.352 8.262 8.275 21,200 -0.09(-1.05%)
Aug 15, 2002 8.400 8.400 8.325 8.363 14,600 -0.02(-0.24%)
Aug 14, 2002 8.238 8.383 8.205 8.383 34,800 +0.13(+1.61%)
Aug 13, 2002 8.200 8.305 8.200 8.250 39,200 +0.03(+0.30%)
Aug 12, 2002 8.188 8.225 8.152 8.225 7,400 +0.09(+1.11%)
Aug 07, 2002 8.137 8.150 8.018 8.135 25,000 +0.06(+0.74%)
Aug 06, 2002 8.025 8.075 8.012 8.075 13,600 +0.07(+0.94%)
Aug 05, 2002 8.050 8.082 7.950 8.000 19,400 -0.03(-0.31%)
Aug 02, 2002 8.127 8.137 8.012 8.025 33,800 -0.16(-2.01%)
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.