South Jersey Industries (NY: SJI )

22.60 USD +0.15 (+0.67%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.45 14.78 14.37 14.73 107,200 +0.35(+2.40%)
Aug 30, 2005 14.27 14.46 14.15 14.38 120,000 +0.10(+0.66%)
Aug 29, 2005 14.00 14.30 13.92 14.29 73,400 +0.28(+2.03%)
Aug 26, 2005 14.47 14.47 13.97 14.01 170,000 -0.46(-3.21%)
Aug 25, 2005 14.32 14.48 14.17 14.47 201,400 +0.17(+1.19%)
Aug 24, 2005 14.30 14.49 14.07 14.30 145,400 -0.01(-0.10%)
Aug 23, 2005 14.39 14.43 14.05 14.31 124,000 -0.09(-0.59%)
Aug 22, 2005 14.32 14.41 14.20 14.40 72,400 +0.13(+0.91%)
Aug 19, 2005 14.30 14.46 14.22 14.27 85,400 -0.04(-0.24%)
Aug 18, 2005 14.04 14.42 13.76 14.30 207,000 +0.24(+1.71%)
Aug 17, 2005 14.32 14.40 14.00 14.06 163,000 -0.30(-2.09%)
Aug 16, 2005 14.66 14.66 14.31 14.37 153,000 -0.35(-2.35%)
Aug 15, 2005 14.70 14.71 14.50 14.71 168,400 +0.02(+0.10%)
Aug 12, 2005 14.70 14.76 14.51 14.70 120,600 -0.06(-0.44%)
Aug 11, 2005 14.78 14.90 14.61 14.76 102,200 -0.05(-0.34%)
Aug 10, 2005 14.76 14.93 14.47 14.81 236,600 +0.12(+0.82%)
Aug 09, 2005 14.61 14.81 14.51 14.69 116,200 +0.12(+0.86%)
Aug 08, 2005 14.50 14.77 14.43 14.56 179,400 +0.00(+0.00%)
Aug 05, 2005 14.75 14.88 14.49 14.56 140,600 -0.26(-1.75%)
Aug 04, 2005 14.77 14.90 14.62 14.82 299,200 +0.18(+1.26%)
Aug 03, 2005 14.62 14.79 14.54 14.64 179,800 -0.06(-0.41%)
Aug 02, 2005 14.69 14.74 14.50 14.70 108,800 +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.