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 (%)
Oct 31, 2006 15.53 15.54 15.29 15.46 82,200 -0.03(-0.16%)
Oct 30, 2006 15.35 15.49 15.27 15.49 116,000 +0.06(+0.42%)
Oct 27, 2006 15.63 15.66 15.40 15.43 104,800 -0.20(-1.28%)
Oct 26, 2006 15.57 15.66 15.44 15.62 180,400 +0.13(+0.87%)
Oct 25, 2006 15.35 15.50 15.29 15.49 249,400 +0.08(+0.52%)
Oct 24, 2006 15.54 15.54 15.26 15.41 231,000 -0.12(-0.77%)
Oct 23, 2006 15.40 15.57 15.40 15.53 111,200 +0.06(+0.39%)
Oct 20, 2006 15.57 15.57 15.45 15.47 129,600 -0.05(-0.35%)
Oct 19, 2006 15.43 15.56 15.36 15.53 185,800 +0.08(+0.52%)
Oct 18, 2006 15.53 15.57 15.36 15.45 407,000 -0.02(-0.10%)
Oct 17, 2006 15.45 15.53 15.43 15.46 267,800 -0.04(-0.26%)
Oct 16, 2006 15.50 15.59 15.47 15.50 289,600 +0.00(+0.00%)
Oct 13, 2006 15.49 15.62 15.45 15.50 237,200 +0.01(+0.03%)
Oct 12, 2006 15.45 15.50 15.37 15.49 235,600 +0.08(+0.52%)
Oct 11, 2006 15.35 15.49 15.29 15.41 179,000 +0.06(+0.42%)
Oct 10, 2006 15.28 15.46 15.21 15.35 123,400 +0.09(+0.59%)
Oct 09, 2006 15.21 15.29 15.08 15.26 193,000 +0.01(+0.07%)
Oct 06, 2006 15.32 15.40 15.14 15.25 162,400 -0.07(-0.49%)
Oct 05, 2006 15.16 15.39 15.16 15.32 150,800 +0.16(+1.09%)
Oct 04, 2006 14.98 15.25 14.90 15.16 226,400 +0.20(+1.30%)
Oct 03, 2006 14.79 14.97 14.55 14.96 296,400 +0.19(+1.29%)
Oct 02, 2006 14.98 15.03 14.78 14.78 201,000 -0.18(-1.20%)
Sep 29, 2006 14.97 15.04 14.87 14.96 279,400 -0.04(-0.30%)
Sep 28, 2006 15.00 15.04 14.91 15.00 263,400 +0.01(+0.03%)
Sep 27, 2006 14.58 15.00 14.58 14.99 258,200 +0.36(+2.49%)
Sep 26, 2006 14.55 14.74 14.50 14.63 165,800 +0.06(+0.38%)
Sep 25, 2006 14.48 14.65 14.42 14.57 177,600 +0.07(+0.52%)
Sep 22, 2006 14.46 14.50 14.28 14.50 234,400 +0.00(+0.00%)
Sep 21, 2006 14.56 14.64 14.42 14.50 201,000 -0.03(-0.21%)
Sep 20, 2006 14.70 14.72 14.48 14.53 313,800 -0.12(-0.85%)
Sep 19, 2006 14.49 14.66 14.40 14.65 193,400 +0.12(+0.79%)
Sep 18, 2006 14.54 14.75 14.44 14.54 144,400 -0.07(-0.45%)
Sep 15, 2006 14.72 14.72 14.55 14.61 373,000 -0.04(-0.27%)
Sep 14, 2006 14.32 14.94 14.32 14.64 422,600 +0.26(+1.84%)
Sep 13, 2006 14.31 14.38 14.26 14.38 193,800 +0.02(+0.10%)
Sep 12, 2006 14.18 14.37 14.18 14.37 121,600 +0.18(+1.27%)
Sep 11, 2006 14.20 14.30 14.01 14.19 277,600 -0.10(-0.73%)
Sep 08, 2006 14.26 14.29 14.21 14.29 170,600 +0.04(+0.28%)
Sep 07, 2006 14.30 14.38 14.22 14.25 160,400 -0.15(-1.04%)
Sep 06, 2006 14.48 14.51 14.38 14.40 203,600 -0.13(-0.89%)
Sep 05, 2006 14.46 14.55 14.45 14.53 219,800 +0.12(+0.80%)
Sep 01, 2006 14.52 14.52 14.40 14.41 254,400 -0.08(-0.55%)
Aug 31, 2006 14.48 14.62 14.48 14.49 188,400 -0.01(-0.03%)
Aug 30, 2006 14.61 14.64 14.49 14.50 144,800 -0.14(-0.99%)
Aug 29, 2006 14.38 14.66 14.36 14.64 202,400 +0.20(+1.38%)
Aug 28, 2006 14.25 14.46 14.21 14.45 97,200 +0.25(+1.73%)
Aug 25, 2006 14.15 14.30 14.12 14.20 87,200 -0.01(-0.04%)
Aug 24, 2006 14.15 14.25 14.05 14.21 149,200 +0.11(+0.78%)
Aug 23, 2006 14.48 14.54 14.00 14.10 139,600 -0.38(-2.66%)
Aug 22, 2006 14.30 14.49 14.30 14.48 148,800 +0.12(+0.87%)
Aug 21, 2006 14.45 14.48 14.32 14.36 223,600 -0.13(-0.90%)
Aug 18, 2006 14.50 14.54 14.41 14.48 78,600 +0.07(+0.52%)
Aug 17, 2006 14.40 14.51 14.35 14.41 144,400 -0.05(-0.35%)
Aug 16, 2006 14.50 14.59 14.43 14.46 181,400 +0.05(+0.35%)
Aug 15, 2006 14.38 14.45 14.30 14.41 144,800 +0.16(+1.12%)
Aug 14, 2006 14.20 14.38 14.15 14.25 194,800 +0.10(+0.71%)
Aug 11, 2006 14.18 14.23 14.01 14.15 222,400 -0.05(-0.35%)
Aug 10, 2006 14.12 14.38 14.00 14.20 762,200 +0.04(+0.32%)
Aug 09, 2006 14.30 14.38 14.09 14.15 488,600 -0.12(-0.84%)
Aug 08, 2006 14.63 14.63 14.04 14.28 511,200 -0.38(-2.56%)
Aug 07, 2006 14.72 14.77 14.55 14.65 153,200 -0.12(-0.81%)
Aug 04, 2006 14.88 14.94 14.60 14.77 236,800 -0.03(-0.20%)
Aug 03, 2006 14.88 14.91 14.71 14.80 321,200 -0.11(-0.77%)
Aug 02, 2006 14.93 15.00 14.84 14.91 153,000 +0.04(+0.27%)
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.