South Jersey Industries (NY: SJI )

25.56 USD +0.56 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.35 10.36 10.20 10.31 77,200 -0.03(-0.29%)
Apr 29, 2004 10.39 10.45 10.29 10.34 72,400 -0.02(-0.22%)
Apr 28, 2004 10.38 10.38 10.30 10.36 56,400 -0.02(-0.24%)
Apr 27, 2004 10.41 10.49 10.32 10.39 114,200 +0.01(+0.14%)
Apr 26, 2004 10.31 10.40 10.31 10.37 66,200 +0.09(+0.88%)
Apr 23, 2004 10.32 10.33 10.28 10.28 36,400 -0.04(-0.39%)
Apr 22, 2004 10.24 10.35 10.24 10.32 77,200 +0.10(+0.98%)
Apr 21, 2004 10.15 10.23 10.06 10.22 72,800 +0.07(+0.69%)
Apr 20, 2004 10.19 10.21 10.14 10.15 61,000 -0.02(-0.15%)
Apr 19, 2004 10.15 10.21 10.12 10.17 77,800 +0.02(+0.15%)
Apr 16, 2004 10.21 10.21 10.14 10.15 116,800 -0.05(-0.47%)
Apr 15, 2004 10.25 10.27 10.10 10.20 178,800 -0.08(-0.73%)
Apr 14, 2004 10.31 10.32 10.21 10.28 139,200 -0.06(-0.60%)
Apr 13, 2004 10.44 10.46 10.26 10.34 85,200 -0.10(-0.93%)
Apr 12, 2004 10.47 10.49 10.39 10.44 118,200 -0.06(-0.57%)
Apr 08, 2004 10.44 10.53 10.43 10.49 80,400 +0.08(+0.79%)
Apr 07, 2004 10.38 10.45 10.37 10.41 121,000 +0.03(+0.29%)
Apr 06, 2004 10.35 10.42 10.35 10.38 150,800 +0.04(+0.36%)
Apr 05, 2004 10.34 10.35 10.30 10.35 162,800 +0.04(+0.34%)
Apr 02, 2004 10.29 10.32 10.28 10.31 151,800 +0.03(+0.29%)
Apr 01, 2004 10.23 10.29 10.22 10.28 110,600 +0.05(+0.51%)
Mar 31, 2004 10.19 10.25 10.15 10.23 106,800 +0.00(+0.05%)
Mar 30, 2004 10.10 10.22 10.10 10.22 111,600 +0.12(+1.21%)
Mar 29, 2004 10.02 10.10 10.00 10.10 120,000 +0.09(+0.87%)
Mar 26, 2004 9.935 10.04 9.840 10.01 110,200 +0.04(+0.45%)
Mar 25, 2004 9.938 9.967 9.925 9.967 53,000 +0.04(+0.40%)
Mar 24, 2004 10.04 10.05 9.928 9.928 50,600 -0.08(-0.82%)
Mar 23, 2004 10.07 10.07 9.955 10.01 40,800 -0.06(-0.65%)
Mar 22, 2004 10.05 10.07 9.955 10.07 53,200 +0.02(+0.22%)
Mar 19, 2004 10.12 10.12 10.05 10.05 38,000 -0.05(-0.47%)
Mar 18, 2004 10.30 10.30 10.00 10.10 91,600 -0.19(-1.87%)
Mar 17, 2004 10.28 10.32 10.28 10.29 41,400 +0.04(+0.41%)
Mar 16, 2004 10.22 10.31 10.22 10.25 66,400 +0.03(+0.29%)
Mar 15, 2004 10.34 10.43 10.22 10.22 43,800 -0.12(-1.11%)
Mar 12, 2004 10.26 10.34 10.15 10.34 29,800 +0.08(+0.80%)
Mar 11, 2004 10.38 10.38 10.25 10.25 36,600 -0.14(-1.35%)
Mar 10, 2004 10.46 10.50 10.39 10.39 26,000 -0.09(-0.88%)
Mar 09, 2004 10.47 10.50 10.43 10.48 27,000 +0.00(+0.02%)
Mar 08, 2004 10.36 10.50 10.36 10.48 42,000 -0.04(-0.43%)
Mar 05, 2004 10.47 10.54 10.47 10.53 51,000 +0.04(+0.38%)
Mar 04, 2004 10.47 10.51 10.46 10.49 86,200 +0.01(+0.07%)
Mar 03, 2004 10.46 10.54 10.43 10.48 25,600 +0.02(+0.17%)
Mar 02, 2004 10.53 10.55 10.45 10.46 60,800 -0.07(-0.64%)
Mar 01, 2004 10.55 10.56 10.50 10.53 37,000 +0.00(+0.05%)
Feb 27, 2004 10.40 10.53 10.40 10.53 122,400 +0.13(+1.27%)
Feb 26, 2004 10.35 10.41 10.32 10.39 52,200 +0.04(+0.39%)
Feb 25, 2004 10.36 10.36 10.31 10.35 27,200 -0.02(-0.19%)
Feb 24, 2004 10.35 10.39 10.35 10.37 33,200 +0.03(+0.31%)
Feb 23, 2004 10.39 10.39 10.32 10.34 35,400 -0.02(-0.22%)
Feb 20, 2004 10.43 10.43 10.31 10.36 66,800 -0.09(-0.91%)
Feb 19, 2004 10.46 10.51 10.44 10.46 41,400 -0.01(-0.05%)
Feb 18, 2004 10.47 10.50 10.43 10.46 29,800 -0.04(-0.38%)
Feb 17, 2004 10.46 10.51 10.44 10.50 22,800 +0.06(+0.57%)
Feb 13, 2004 10.49 10.51 10.41 10.44 35,600 -0.06(-0.62%)
Feb 12, 2004 10.47 10.51 10.45 10.51 31,200 +0.00(+0.00%)
Feb 11, 2004 10.43 10.57 10.40 10.51 56,800 +0.06(+0.55%)
Feb 10, 2004 10.37 10.45 10.34 10.45 44,200 +0.08(+0.77%)
Feb 09, 2004 10.35 10.38 10.32 10.37 32,600 +0.04(+0.44%)
Feb 06, 2004 10.27 10.32 10.22 10.32 34,000 +0.05(+0.54%)
Feb 05, 2004 10.26 10.29 10.22 10.27 34,400 +0.02(+0.17%)
Feb 04, 2004 10.32 10.32 10.25 10.25 36,800 -0.07(-0.63%)
Feb 03, 2004 10.28 10.32 10.27 10.32 48,000 +0.04(+0.41%)
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.