South Jersey Industries (NY: SJI )

25.85 USD -0.07 (-0.27%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.375 8.412 8.255 8.255 53,800 -0.09(-1.14%)
Dec 30, 2002 8.300 8.387 8.300 8.350 55,400 +0.07(+0.85%)
Dec 27, 2002 8.250 8.297 8.250 8.280 23,800 +0.06(+0.76%)
Dec 26, 2002 8.225 8.227 8.210 8.217 9,800 +0.00(+0.03%)
Dec 24, 2002 8.175 8.215 8.175 8.215 17,400 +0.05(+0.58%)
Dec 23, 2002 8.137 8.180 8.125 8.168 47,400 +0.01(+0.06%)
Dec 20, 2002 8.105 8.162 8.098 8.162 34,400 +0.06(+0.77%)
Dec 19, 2002 8.150 8.155 8.062 8.100 20,800 -0.04(-0.46%)
Dec 18, 2002 8.262 8.273 8.130 8.137 22,400 -0.10(-1.21%)
Dec 17, 2002 8.275 8.275 8.225 8.238 29,600 -0.01(-0.15%)
Dec 16, 2002 8.133 8.250 8.133 8.250 29,800 +0.12(+1.48%)
Dec 13, 2002 8.150 8.175 8.130 8.130 11,400 -0.03(-0.40%)
Dec 12, 2002 8.162 8.200 8.137 8.162 18,000 +0.01(+0.09%)
Dec 11, 2002 8.188 8.193 8.143 8.155 12,400 -0.02(-0.28%)
Dec 10, 2002 8.162 8.178 8.137 8.178 17,600 +0.05(+0.58%)
Dec 09, 2002 8.150 8.180 8.125 8.130 19,600 -0.02(-0.25%)
Dec 06, 2002 8.098 8.217 8.098 8.150 24,800 -0.04(-0.52%)
Dec 05, 2002 8.150 8.217 8.150 8.193 35,800 +0.06(+0.68%)
Dec 04, 2002 8.115 8.150 8.060 8.137 37,400 +0.02(+0.31%)
Dec 03, 2002 8.160 8.190 8.113 8.113 19,000 -0.05(-0.58%)
Dec 02, 2002 8.162 8.170 8.123 8.160 14,400 +0.01(+0.12%)
Nov 29, 2002 8.125 8.150 8.100 8.150 23,200 +0.01(+0.15%)
Nov 27, 2002 8.037 8.137 8.025 8.137 74,400 +0.11(+1.40%)
Nov 26, 2002 8.100 8.125 8.002 8.025 57,400 -0.05(-0.68%)
Nov 25, 2002 8.075 8.100 8.018 8.080 72,600 +0.01(+0.06%)
Nov 22, 2002 8.100 8.125 8.050 8.075 34,000 +0.00(+0.00%)
Nov 21, 2002 8.037 8.080 8.020 8.075 28,200 +0.07(+0.94%)
Nov 20, 2002 7.987 8.020 7.965 8.000 20,400 +0.04(+0.44%)
Nov 19, 2002 8.012 8.025 7.963 7.965 26,400 -0.03(-0.38%)
Nov 18, 2002 8.045 8.047 7.978 7.995 50,000 -0.04(-0.53%)
Nov 15, 2002 8.025 8.062 8.025 8.037 35,600 +0.01(+0.16%)
Nov 14, 2002 8.008 8.062 7.980 8.025 38,200 +0.04(+0.44%)
Nov 13, 2002 7.950 8.025 7.938 7.990 28,400 +0.06(+0.76%)
Nov 12, 2002 7.900 7.963 7.878 7.930 17,200 +0.05(+0.70%)
Nov 11, 2002 7.938 7.947 7.875 7.875 21,600 -0.06(-0.79%)
Nov 08, 2002 8.000 8.000 7.925 7.938 45,400 -0.05(-0.63%)
Nov 07, 2002 8.062 8.062 7.940 7.987 60,400 -0.08(-0.93%)
Nov 06, 2002 8.025 8.062 8.025 8.062 26,000 +0.05(+0.66%)
Nov 05, 2002 8.025 8.037 7.987 8.010 43,400 -0.00(-0.03%)
Nov 04, 2002 8.055 8.062 8.000 8.012 59,800 -0.04(-0.47%)
Nov 01, 2002 7.968 8.062 7.968 8.050 45,000 +0.07(+0.85%)
Oct 31, 2002 8.025 8.025 7.963 7.982 51,800 -0.04(-0.53%)
Oct 30, 2002 8.000 8.043 7.970 8.025 65,400 +0.01(+0.06%)
Oct 29, 2002 8.012 8.050 7.970 8.020 8,520,000 +0.03(+0.41%)
Oct 28, 2002 8.000 8.025 7.975 7.987 134,800 -0.01(-0.16%)
Oct 25, 2002 8.037 8.037 7.952 8.000 56,400 -0.03(-0.31%)
Oct 24, 2002 8.148 8.148 8.023 8.025 2,220,000 -0.12(-1.50%)
Oct 23, 2002 8.125 8.150 8.080 8.148 41,200 +0.03(+0.31%)
Oct 22, 2002 8.225 8.225 8.113 8.123 14,600 -0.11(-1.37%)
Oct 21, 2002 8.088 8.235 8.088 8.235 24,400 +0.10(+1.23%)
Oct 18, 2002 8.137 8.137 8.062 8.135 12,400 +0.02(+0.18%)
Oct 17, 2002 8.113 8.125 8.075 8.120 10,000 +0.04(+0.56%)
Oct 16, 2002 8.297 8.325 8.075 8.075 33,400 -0.22(-2.65%)
Oct 15, 2002 8.150 8.297 8.137 8.295 36,400 +0.13(+1.62%)
Oct 14, 2002 8.125 8.172 8.125 8.162 6,000 +0.01(+0.15%)
Oct 11, 2002 8.100 8.150 8.050 8.150 19,000 +0.08(+0.93%)
Oct 10, 2002 7.970 8.075 7.850 8.075 27,000 +0.10(+1.25%)
Oct 09, 2002 8.225 8.242 7.975 7.975 49,000 -0.29(-3.48%)
Oct 08, 2002 8.175 8.275 8.175 8.262 51,600 +0.08(+0.98%)
Oct 07, 2002 8.250 8.300 8.175 8.182 35,200 -0.02(-0.21%)
Oct 04, 2002 8.295 8.295 8.190 8.200 19,800 -0.08(-1.00%)
Oct 03, 2002 8.225 8.300 8.225 8.283 29,600 +0.10(+1.16%)
Oct 02, 2002 8.270 8.270 8.188 8.188 24,600 -0.05(-0.61%)
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.