Skip to main content

South Jersey Industries (NY: SJI )

33.65 +0.57 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.30 14.42 14.12 14.18 57,400 -0.07(-0.47%)
May 27, 2005 14.03 14.29 13.95 14.24 35,000 +0.21(+1.51%)
May 26, 2005 13.96 14.12 13.87 14.03 47,800 +0.12(+0.88%)
May 25, 2005 14.18 14.20 13.86 13.91 80,200 -0.26(-1.82%)
May 24, 2005 14.07 14.19 14.06 14.16 20,000 +0.04(+0.27%)
May 23, 2005 14.21 14.28 14.06 14.13 30,400 -0.08(-0.55%)
May 20, 2005 14.36 14.37 14.12 14.21 24,200 -0.10(-0.68%)
May 19, 2005 14.28 14.50 14.25 14.30 31,200 -0.07(-0.52%)
May 18, 2005 14.15 14.50 14.03 14.38 113,200 +0.29(+2.04%)
May 17, 2005 14.05 14.09 13.95 14.09 116,200 -0.03(-0.18%)
May 16, 2005 14.12 14.21 14.05 14.12 50,000 -0.00(-0.02%)
May 13, 2005 14.11 14.19 14.10 14.12 71,000 -0.01(-0.05%)
May 12, 2005 14.19 14.29 14.06 14.12 65,000 -0.07(-0.53%)
May 11, 2005 14.16 14.31 14.08 14.20 51,200 +0.00(+0.02%)
May 10, 2005 14.33 14.34 14.08 14.20 50,600 -0.13(-0.92%)
May 09, 2005 14.09 14.33 14.05 14.33 71,600 +0.14(+0.97%)
May 06, 2005 14.10 14.23 13.98 14.19 40,200 +0.11(+0.75%)
May 05, 2005 14.05 14.12 13.98 14.09 35,800 +0.04(+0.27%)
May 04, 2005 14.12 14.19 13.97 14.05 41,400 -0.07(-0.48%)
May 03, 2005 13.97 14.20 13.74 14.12 85,400 +0.15(+1.06%)
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.