South Jersey Industries (NY: SJI )

26.14 USD -1.32 (-4.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 14.93 14.93 14.74 14.84 177,200 -0.11(-0.77%)
Jul 28, 2006 14.80 14.97 14.70 14.95 154,200 +0.18(+1.22%)
Jul 27, 2006 14.93 15.00 14.72 14.77 270,000 -0.11(-0.71%)
Jul 26, 2006 14.65 14.96 14.59 14.88 181,800 +0.16(+1.12%)
Jul 25, 2006 14.70 14.84 14.65 14.71 378,600 -0.01(-0.10%)
Jul 24, 2006 14.60 14.75 14.54 14.72 390,000 +0.20(+1.38%)
Jul 21, 2006 14.62 14.64 14.38 14.53 330,000 -0.18(-1.22%)
Jul 20, 2006 14.57 14.97 14.51 14.71 765,200 +0.13(+0.89%)
Jul 19, 2006 13.95 14.65 13.92 14.57 700,200 +0.61(+4.41%)
Jul 18, 2006 13.82 13.96 13.70 13.96 275,200 +0.22(+1.56%)
Jul 17, 2006 13.86 13.90 13.72 13.74 194,000 -0.12(-0.87%)
Jul 14, 2006 13.80 13.90 13.64 13.87 191,600 +0.06(+0.47%)
Jul 13, 2006 13.93 13.97 13.75 13.80 287,400 -0.18(-1.29%)
Jul 12, 2006 14.26 14.26 13.87 13.98 261,600 -0.31(-2.17%)
Jul 11, 2006 14.02 14.30 13.95 14.29 191,800 +0.21(+1.53%)
Jul 10, 2006 13.72 14.09 13.72 14.07 288,200 +0.43(+3.15%)
Jul 07, 2006 13.73 13.89 13.60 13.64 258,400 -0.07(-0.47%)
Jul 06, 2006 13.80 13.88 13.60 13.71 335,800 +0.01(+0.04%)
Jul 05, 2006 13.72 13.78 13.64 13.71 200,800 -0.04(-0.33%)
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.