Skip to main content

South Jersey Industries (NY: SJI )

33.32 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.280 9.325 9.250 9.318 28,400 +0.04(+0.49%)
May 29, 2003 9.422 9.438 9.250 9.273 76,800 -0.15(-1.59%)
May 28, 2003 9.325 9.438 9.325 9.422 25,800 +0.12(+1.32%)
May 27, 2003 9.250 9.300 9.225 9.300 46,200 +0.05(+0.54%)
May 23, 2003 9.200 9.280 9.185 9.250 29,600 +0.04(+0.49%)
May 22, 2003 9.125 9.213 9.075 9.205 48,600 +0.09(+1.02%)
May 21, 2003 8.963 9.143 8.938 9.113 34,600 +0.16(+1.79%)
May 20, 2003 8.980 9.193 8.925 8.953 65,800 -0.02(-0.20%)
May 19, 2003 9.125 9.150 8.970 8.970 23,400 -0.14(-1.59%)
May 16, 2003 9.175 9.175 9.113 9.115 19,400 -0.02(-0.25%)
May 15, 2003 9.120 9.193 9.080 9.137 25,400 +0.02(+0.22%)
May 14, 2003 8.900 9.133 8.887 9.117 43,000 +0.20(+2.27%)
May 13, 2003 8.713 8.985 8.700 8.915 35,200 +0.20(+2.32%)
May 12, 2003 8.910 9.027 8.713 8.713 71,400 -0.20(-2.22%)
May 09, 2003 8.963 8.975 8.887 8.910 38,000 -0.03(-0.34%)
May 08, 2003 8.900 8.975 8.900 8.940 14,400 +0.04(+0.45%)
May 07, 2003 8.925 8.950 8.875 8.900 35,000 -0.00(-0.06%)
May 06, 2003 8.938 8.950 8.898 8.905 40,000 +0.00(+0.03%)
May 05, 2003 8.738 8.938 8.738 8.902 74,800 +0.18(+2.06%)
May 02, 2003 8.725 8.800 8.720 8.723 27,800 +0.02(+0.20%)
May 01, 2003 8.750 8.762 8.705 8.705 28,200 -0.04(-0.46%)
Apr 30, 2003 8.625 8.787 8.625 8.745 52,400 +0.07(+0.81%)
Apr 29, 2003 8.725 8.748 8.625 8.675 32,400 -0.04(-0.46%)
Apr 28, 2003 8.700 8.762 8.700 8.715 40,800 +0.03(+0.32%)
Apr 25, 2003 8.750 8.752 8.675 8.688 20,600 -0.04(-0.52%)
Apr 24, 2003 8.762 8.773 8.703 8.732 69,600 +0.01(+0.06%)
Apr 23, 2003 8.700 8.762 8.700 8.727 43,000 +0.01(+0.14%)
Apr 22, 2003 8.625 8.750 8.625 8.715 89,000 +0.08(+0.98%)
Apr 21, 2003 8.463 8.630 8.463 8.630 44,400 +0.16(+1.83%)
Apr 17, 2003 8.425 8.475 8.425 8.475 29,000 +0.09(+1.04%)
Apr 16, 2003 8.225 8.398 8.225 8.387 47,400 +0.20(+2.44%)
Apr 15, 2003 8.150 8.188 8.105 8.188 28,800 +0.05(+0.61%)
Apr 14, 2003 8.037 8.137 8.037 8.137 30,000 +0.12(+1.56%)
Apr 11, 2003 8.050 8.050 8.002 8.012 56,400 +0.00(+0.00%)
Apr 10, 2003 8.020 8.023 8.000 8.012 62,800 -0.06(-0.77%)
Apr 09, 2003 8.062 8.137 8.062 8.075 31,800 +0.02(+0.31%)
Apr 08, 2003 8.018 8.050 8.005 8.050 43,000 +0.03(+0.41%)
Apr 07, 2003 7.963 8.023 7.963 8.018 28,600 +0.07(+0.85%)
Apr 04, 2003 7.975 8.008 7.947 7.950 44,600 -0.01(-0.16%)
Apr 03, 2003 8.025 8.050 7.950 7.963 56,400 -0.02(-0.31%)
Apr 02, 2003 7.980 8.050 7.933 7.987 130,800 +0.02(+0.31%)
Apr 01, 2003 7.912 7.982 7.885 7.963 47,200 +0.08(+0.95%)
Mar 31, 2003 7.855 7.940 7.845 7.888 28,000 +0.03(+0.41%)
Mar 28, 2003 7.875 7.938 7.855 7.855 29,800 -0.01(-0.16%)
Mar 27, 2003 7.853 7.888 7.853 7.867 22,600 +0.02(+0.22%)
Mar 26, 2003 7.900 7.915 7.850 7.850 55,200 -0.04(-0.48%)
Mar 25, 2003 7.902 7.912 7.853 7.888 40,600 -0.01(-0.16%)
Mar 24, 2003 7.925 7.973 7.897 7.900 40,800 -0.01(-0.16%)
Mar 21, 2003 7.938 7.945 7.912 7.912 42,200 -0.01(-0.16%)
Mar 20, 2003 7.888 7.925 7.857 7.925 26,200 +0.06(+0.73%)
Mar 19, 2003 7.915 7.915 7.825 7.867 32,600 -0.05(-0.60%)
Mar 18, 2003 7.957 7.963 7.912 7.915 25,200 -0.05(-0.69%)
Mar 17, 2003 7.825 7.973 7.825 7.970 64,800 +0.13(+1.69%)
Mar 14, 2003 7.870 7.907 7.812 7.838 23,000 -0.02(-0.32%)
Mar 13, 2003 7.845 7.872 7.827 7.862 16,000 +0.02(+0.32%)
Mar 12, 2003 7.820 7.843 7.800 7.838 22,200 +0.03(+0.42%)
Mar 11, 2003 7.750 7.805 7.747 7.805 21,600 +0.07(+0.90%)
Mar 10, 2003 7.838 7.838 7.735 7.735 67,800 -0.10(-1.31%)
Mar 07, 2003 7.875 7.900 7.843 7.838 16,400 -0.04(-0.48%)
Mar 06, 2003 7.905 7.938 7.862 7.875 18,800 -0.10(-1.28%)
Mar 05, 2003 7.987 8.005 7.970 7.978 45,000 -0.03(-0.44%)
Mar 04, 2003 7.950 8.012 7.942 8.012 16,200 +0.07(+0.94%)
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.