Skip to main content

South Jersey Industries (NY: SJI )

34.40 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 8.475 8.475 8.322 8.387 20,000 -0.39(-4.47%)
May 31, 2002 8.760 8.838 8.755 8.780 20,000 +0.05(+0.63%)
May 28, 2002 8.637 8.725 8.547 8.725 25,600 +0.07(+0.87%)
May 27, 2002 8.787 8.800 8.650 8.650 13,600 +0.00(+0.00%)
May 24, 2002 8.787 8.800 8.650 8.650 13,600 -0.15(-1.70%)
May 23, 2002 8.750 8.812 8.748 8.800 17,800 +0.03(+0.34%)
May 22, 2002 8.725 8.770 8.725 8.770 23,200 +0.05(+0.57%)
May 21, 2002 8.725 8.748 8.717 8.720 25,000 -0.07(-0.77%)
May 20, 2002 8.863 8.863 8.775 8.787 13,600 -0.04(-0.42%)
May 17, 2002 8.902 8.902 8.762 8.825 12,000 -0.05(-0.59%)
May 16, 2002 9.062 9.137 8.875 8.877 36,800 -0.17(-1.91%)
May 15, 2002 9.115 9.125 9.045 9.050 15,000 -0.06(-0.71%)
May 14, 2002 8.925 9.162 8.925 9.115 35,000 +0.18(+1.99%)
May 13, 2002 8.877 8.943 8.875 8.938 14,600 +0.06(+0.68%)
May 10, 2002 8.912 8.912 8.857 8.877 23,600 -0.04(-0.39%)
May 09, 2002 9.012 9.012 8.912 8.912 16,800 -0.13(-1.49%)
May 08, 2002 9.025 9.047 8.977 9.047 18,800 +0.01(+0.11%)
May 07, 2002 9.035 9.075 8.988 9.037 53,000 +0.01(+0.08%)
May 06, 2002 9.075 9.152 9.027 9.030 43,800 -0.03(-0.30%)
May 03, 2002 8.988 9.088 8.975 9.057 40,800 +0.03(+0.36%)
May 02, 2002 8.938 9.033 8.938 9.025 30,800 +0.09(+0.98%)
May 01, 2002 8.850 8.975 8.850 8.938 34,600 +0.06(+0.70%)
Apr 30, 2002 8.725 8.875 8.725 8.875 36,400 +0.15(+1.72%)
Apr 29, 2002 8.750 8.750 8.670 8.725 17,600 -0.04(-0.43%)
Apr 26, 2002 8.637 8.790 8.637 8.762 34,400 +0.11(+1.30%)
Apr 25, 2002 8.588 8.670 8.582 8.650 9,600 +0.09(+0.99%)
Apr 24, 2002 8.600 8.625 8.560 8.565 2,800,000 -0.01(-0.12%)
Apr 23, 2002 8.537 8.625 8.537 8.575 13,400 +0.06(+0.73%)
Apr 22, 2002 8.512 8.550 8.488 8.512 22,600 +0.02(+0.24%)
Apr 19, 2002 8.438 8.525 8.438 8.492 17,000 +0.07(+0.80%)
Apr 18, 2002 8.425 8.425 8.355 8.425 24,800 +0.03(+0.30%)
Apr 17, 2002 8.400 8.425 8.375 8.400 22,800 -0.03(-0.30%)
Apr 16, 2002 8.400 8.425 8.363 8.425 21,400 +0.03(+0.30%)
Apr 15, 2002 8.425 8.438 8.350 8.400 21,400 -0.04(-0.44%)
Apr 12, 2002 8.312 8.438 8.310 8.438 38,000 +0.12(+1.50%)
Apr 11, 2002 8.498 8.500 8.312 8.312 160,000 -0.19(-2.21%)
Apr 10, 2002 8.275 8.500 8.270 8.500 75,600 +0.25(+3.03%)
Apr 09, 2002 8.162 8.250 8.152 8.250 57,200 +0.06(+0.76%)
Apr 08, 2002 8.012 8.188 7.978 8.188 22,200 +0.15(+1.87%)
Apr 05, 2002 8.188 8.188 8.037 8.037 51,400 -0.14(-1.68%)
Apr 04, 2002 8.190 8.225 8.137 8.175 18,800 +0.01(+0.12%)
Apr 03, 2002 8.150 8.185 8.125 8.165 32,000 +0.06(+0.80%)
Apr 02, 2002 7.982 8.113 7.963 8.100 34,600 +0.14(+1.73%)
Apr 01, 2002 7.938 8.005 7.925 7.963 30,000 +0.08(+0.95%)
Mar 29, 2002 7.938 7.980 7.862 7.888 180,000 +0.00(+0.00%)
Mar 28, 2002 7.938 7.980 7.862 7.888 24,000 -0.05(-0.66%)
Mar 27, 2002 7.950 7.950 7.890 7.940 11,400 -0.01(-0.13%)
Mar 26, 2002 7.963 7.973 7.900 7.950 100,000 -0.01(-0.16%)
Mar 25, 2002 8.062 8.075 7.955 7.963 33,200 -0.10(-1.24%)
Mar 22, 2002 8.162 8.162 8.062 8.062 17,400 -0.11(-1.38%)
Mar 21, 2002 7.905 8.175 7.902 8.175 45,400 +0.27(+3.42%)
Mar 20, 2002 7.890 7.907 7.862 7.905 15,800 +0.01(+0.16%)
Mar 19, 2002 7.857 7.893 7.857 7.893 15,600 +0.03(+0.41%)
Mar 18, 2002 7.893 7.893 7.830 7.860 36,000 -0.01(-0.19%)
Mar 15, 2002 7.855 7.893 7.850 7.875 35,600 -0.00(-0.06%)
Mar 14, 2002 7.832 7.893 7.817 7.880 979,200 +0.06(+0.77%)
Mar 13, 2002 7.845 7.845 7.815 7.820 10,200 -0.01(-0.16%)
Mar 12, 2002 7.825 7.840 7.812 7.832 12,200 +0.01(+0.19%)
Mar 11, 2002 7.812 7.817 7.787 7.817 6,800 +0.02(+0.29%)
Mar 08, 2002 7.787 7.825 7.737 7.795 24,200 +0.02(+0.26%)
Mar 07, 2002 7.787 7.795 7.725 7.775 1,460,000 -0.12(-1.55%)
Mar 06, 2002 7.850 7.912 7.825 7.897 57,400 +0.09(+1.19%)
Mar 05, 2002 7.725 7.808 7.725 7.805 38,800 +0.09(+1.13%)
Mar 04, 2002 7.650 7.725 7.588 7.718 32,200 +0.08(+1.05%)
Mar 01, 2002 7.625 7.638 7.575 7.638 18,600 +0.03(+0.33%)
Feb 28, 2002 7.625 7.650 7.612 7.612 200,000 +0.00(+0.00%)
Feb 27, 2002 7.700 7.700 7.588 7.612 51,800 -0.08(-0.98%)
Feb 26, 2002 7.668 7.692 7.668 7.688 5,200 +0.03(+0.42%)
Feb 25, 2002 7.650 7.670 7.638 7.655 32,400 +0.02(+0.23%)
Feb 22, 2002 7.588 7.640 7.570 7.638 26,600 +0.06(+0.83%)
Feb 21, 2002 7.625 7.625 7.575 7.575 13,400 -0.04(-0.49%)
Feb 20, 2002 7.540 7.612 7.513 7.612 29,200 +0.10(+1.30%)
Feb 19, 2002 7.537 7.537 7.487 7.515 157,600 -0.08(-1.12%)
Feb 18, 2002 7.720 7.720 7.500 7.600 66,600 +0.00(+0.00%)
Feb 15, 2002 7.720 7.720 7.500 7.600 66,600 -0.12(-1.55%)
Feb 14, 2002 7.723 7.772 7.695 7.720 41,400 -0.00(-0.03%)
Feb 13, 2002 7.737 7.750 7.700 7.723 14,400 -0.00(-0.03%)
Feb 12, 2002 7.675 7.725 7.675 7.725 4,200 +0.00(+0.00%)
Feb 11, 2002 7.688 7.750 7.688 7.725 8,600 +0.04(+0.49%)
Feb 08, 2002 7.590 7.688 7.588 7.688 21,000 +0.10(+1.32%)
Feb 07, 2002 7.638 7.638 7.588 7.588 9,200 -0.04(-0.49%)
Feb 06, 2002 7.675 7.688 7.625 7.625 29,000 -0.04(-0.49%)
Feb 05, 2002 7.625 7.713 7.625 7.662 22,400 +0.06(+0.82%)
Feb 04, 2002 7.688 7.775 7.600 7.600 21,000 -0.15(-1.94%)
Feb 01, 2002 7.857 7.912 7.750 7.750 34,400 -0.17(-2.15%)
Jan 31, 2002 8.075 8.075 7.850 7.920 67,400 -0.17(-2.07%)
Jan 30, 2002 8.025 8.088 7.975 8.088 9,400 +0.06(+0.78%)
Jan 29, 2002 8.125 8.125 8.025 8.025 2,280,000 -0.09(-1.08%)
Jan 28, 2002 8.088 8.113 8.075 8.113 2,400 +0.03(+0.31%)
Jan 25, 2002 8.092 8.110 8.050 8.088 26,800 -0.00(-0.06%)
Jan 24, 2002 8.037 8.092 8.037 8.092 540,000 +0.04(+0.53%)
Jan 23, 2002 8.050 8.055 8.008 8.050 11,200 -0.01(-0.16%)
Jan 22, 2002 8.075 8.088 8.055 8.062 8,400 +0.00(+0.00%)
Jan 21, 2002 8.125 8.125 8.062 8.062 8,200 +0.00(+0.00%)
Jan 18, 2002 8.125 8.125 8.062 8.062 8,200 -0.05(-0.62%)
Jan 17, 2002 8.075 8.113 8.062 8.113 15,000 +0.01(+0.15%)
Jan 16, 2002 8.125 8.125 8.100 8.100 8,000 -0.01(-0.15%)
Jan 15, 2002 8.113 8.145 8.075 8.113 9,600 +0.02(+0.28%)
Jan 14, 2002 8.113 8.137 8.090 8.090 18,200 -0.01(-0.12%)
Jan 11, 2002 8.120 8.130 8.100 8.100 23,600 -0.03(-0.31%)
Jan 10, 2002 8.137 8.150 8.113 8.125 5,200 -0.03(-0.31%)
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.