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, 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%)
Mar 03, 2003 7.987 8.000 7.867 7.938 29,400 -0.04(-0.56%)
Feb 28, 2003 8.037 8.062 7.982 7.982 19,400 -0.03(-0.31%)
Feb 27, 2003 7.912 8.008 7.912 8.008 13,200 +0.11(+1.36%)
Feb 26, 2003 8.010 8.010 7.883 7.900 16,800 -0.11(-1.37%)
Feb 25, 2003 7.872 8.012 7.850 8.010 22,600 +0.14(+1.75%)
Feb 24, 2003 7.925 7.942 7.870 7.872 13,600 -0.04(-0.54%)
Feb 21, 2003 7.793 7.923 7.775 7.915 21,400 +0.12(+1.57%)
Feb 20, 2003 7.770 7.817 7.750 7.793 29,000 +0.04(+0.52%)
Feb 19, 2003 7.850 7.860 7.753 7.753 21,800 -0.08(-1.08%)
Feb 18, 2003 7.775 7.848 7.775 7.838 19,800 +0.06(+0.80%)
Feb 14, 2003 7.750 7.800 7.750 7.775 17,800 +0.07(+0.84%)
Feb 13, 2003 7.750 7.750 7.638 7.710 70,800 -0.04(-0.52%)
Feb 12, 2003 7.763 7.782 7.737 7.750 31,800 +0.00(+0.00%)
Feb 11, 2003 7.965 7.965 7.745 7.750 66,000 -0.21(-2.70%)
Feb 10, 2003 7.900 7.980 7.900 7.965 29,400 +0.05(+0.66%)
Feb 07, 2003 8.015 8.027 7.912 7.912 34,000 -0.11(-1.34%)
Feb 06, 2003 8.062 8.082 8.012 8.020 16,600 -0.01(-0.12%)
Feb 05, 2003 8.088 8.102 8.018 8.030 21,400 -0.02(-0.25%)
Feb 04, 2003 8.050 8.088 8.025 8.050 62,400 +0.01(+0.16%)
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.