South Jersey Industries (NY: SJI )

25.77 USD +0.32 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 8.312 8.312 8.088 8.190 80,000 +0.26(+3.34%)
Jul 31, 2002 7.662 7.925 7.600 7.925 96,800 +0.29(+3.76%)
Jul 30, 2002 7.750 7.765 7.575 7.638 70,600 -0.09(-1.13%)
Jul 29, 2002 7.375 7.725 7.375 7.725 63,200 +0.20(+2.66%)
Jul 26, 2002 7.500 7.550 7.475 7.525 39,200 +0.03(+0.33%)
Jul 25, 2002 7.438 7.575 7.438 7.500 69,600 +0.06(+0.84%)
Jul 24, 2002 7.300 7.438 7.050 7.438 67,000 +0.15(+2.06%)
Jul 23, 2002 7.550 7.612 7.287 7.287 62,600 -0.28(-3.73%)
Jul 22, 2002 7.838 7.862 7.562 7.570 46,800 -0.25(-3.26%)
Jul 19, 2002 7.987 7.987 7.750 7.825 41,600 -0.20(-2.49%)
Jul 17, 2002 8.165 8.188 8.025 8.025 47,600 -0.46(-5.45%)
Jul 12, 2002 8.662 8.662 8.488 8.488 42,800 -0.21(-2.44%)
Jul 11, 2002 8.825 8.825 8.697 8.700 52,600 -0.17(-1.86%)
Jul 10, 2002 9.012 9.012 8.863 8.865 88,800 -0.11(-1.23%)
Jul 09, 2002 8.953 8.975 8.953 8.975 55,000 +0.03(+0.28%)
Jul 08, 2002 8.877 8.950 8.877 8.950 28,600 +0.07(+0.82%)
Jul 05, 2002 8.780 8.955 8.780 8.877 55,200 +0.09(+1.02%)
Jul 04, 2002 8.688 8.797 8.682 8.787 106,200 +0.00(+0.00%)
Jul 03, 2002 8.688 8.797 8.682 8.787 106,200 +0.14(+1.68%)
Jul 02, 2002 8.600 8.658 8.585 8.643 52,000 +0.04(+0.44%)
Jul 01, 2002 8.463 8.637 8.418 8.605 78,600 +0.17(+1.99%)
Jun 28, 2002 8.350 8.488 8.350 8.438 135,200 +0.18(+2.15%)
Jun 27, 2002 8.125 8.275 8.113 8.260 560,000 +0.13(+1.66%)
Jun 26, 2002 8.175 8.175 8.125 8.125 45,600 -0.07(-0.82%)
Jun 25, 2002 8.125 8.238 8.125 8.193 28,800 -0.06(-0.76%)
Jun 21, 2002 8.238 8.255 8.175 8.255 39,200 +0.05(+0.58%)
Jun 20, 2002 8.325 8.340 8.203 8.207 31,400 -0.14(-1.65%)
Jun 19, 2002 8.363 8.425 8.345 8.345 61,600 -0.03(-0.33%)
Jun 18, 2002 8.322 8.383 8.322 8.373 97,800 +0.05(+0.60%)
Jun 17, 2002 8.207 8.325 8.200 8.322 29,600 +0.12(+1.43%)
Jun 14, 2002 8.137 8.248 8.075 8.205 48,400 -0.14(-1.74%)
Jun 12, 2002 8.188 8.350 8.188 8.350 45,000 +0.15(+1.89%)
Jun 11, 2002 8.287 8.300 8.193 8.195 14,000 -0.11(-1.29%)
Jun 10, 2002 8.280 8.320 8.280 8.303 10,400 +0.03(+0.33%)
Jun 07, 2002 8.213 8.275 8.200 8.275 17,000 +0.09(+1.07%)
Jun 06, 2002 8.275 8.312 8.188 8.188 35,400 -0.20(-2.38%)
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.