Skip to main content

South Jersey Industries (NY: SJI )

34.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.63 14.63 14.50 14.57 73,800 -0.06(-0.44%)
Sep 29, 2005 14.44 14.65 14.24 14.63 90,600 +0.28(+1.95%)
Sep 28, 2005 14.60 14.60 14.23 14.36 151,600 -0.24(-1.64%)
Sep 27, 2005 14.52 14.66 14.37 14.60 161,400 +0.14(+0.97%)
Sep 26, 2005 14.46 14.46 14.31 14.46 133,800 +0.05(+0.35%)
Sep 23, 2005 14.40 14.44 14.24 14.40 54,000 -0.03(-0.17%)
Sep 22, 2005 14.45 14.50 14.25 14.43 103,600 +0.09(+0.66%)
Sep 21, 2005 14.50 14.54 14.28 14.34 98,200 -0.19(-1.31%)
Sep 20, 2005 14.84 14.91 14.50 14.53 94,600 -0.28(-1.86%)
Sep 19, 2005 14.85 14.92 14.78 14.80 97,400 -0.09(-0.60%)
Sep 16, 2005 14.78 14.89 14.65 14.89 257,000 +0.21(+1.43%)
Sep 15, 2005 14.63 14.81 14.48 14.68 82,200 +0.07(+0.51%)
Sep 14, 2005 14.72 14.79 14.54 14.61 79,600 -0.11(-0.75%)
Sep 13, 2005 14.81 14.93 14.70 14.71 108,600 -0.15(-1.01%)
Sep 12, 2005 14.86 14.93 14.65 14.87 80,000 -0.06(-0.40%)
Sep 09, 2005 14.69 14.94 14.66 14.93 78,200 +0.23(+1.57%)
Sep 08, 2005 14.76 14.76 14.60 14.70 72,800 -0.12(-0.84%)
Sep 07, 2005 14.90 14.90 14.49 14.82 63,400 -0.13(-0.87%)
Sep 06, 2005 14.94 14.98 14.87 14.95 101,400 +0.08(+0.54%)
Sep 02, 2005 14.95 14.95 14.82 14.87 97,400 -0.03(-0.17%)
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.