South Jersey Industries (NY: SJI )

22.93 USD +0.25 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.20 13.45 13.12 13.43 349,800 +0.25(+1.94%)
May 30, 2006 13.59 13.59 13.16 13.18 178,200 -0.47(-3.48%)
May 26, 2006 13.72 13.73 13.55 13.65 164,200 -0.03(-0.22%)
May 25, 2006 13.40 13.68 13.34 13.68 185,800 +0.35(+2.63%)
May 24, 2006 12.99 13.40 12.81 13.33 499,400 +0.33(+2.54%)
May 23, 2006 13.38 13.44 12.93 13.00 353,200 -0.28(-2.11%)
May 22, 2006 13.16 13.44 13.05 13.28 345,200 +0.07(+0.53%)
May 19, 2006 13.04 13.32 12.96 13.21 245,600 +0.10(+0.72%)
May 18, 2006 13.07 13.26 13.03 13.12 187,200 +0.03(+0.19%)
May 17, 2006 13.03 13.30 12.96 13.09 474,400 +0.03(+0.19%)
May 16, 2006 13.18 13.19 13.01 13.06 135,400 -0.12(-0.95%)
May 15, 2006 13.05 13.24 12.97 13.19 226,200 +0.06(+0.46%)
May 12, 2006 13.20 13.20 13.05 13.13 256,200 -0.10(-0.79%)
May 11, 2006 13.54 13.54 13.23 13.23 232,800 -0.34(-2.47%)
May 10, 2006 13.57 13.63 13.46 13.57 230,200 -0.05(-0.37%)
May 09, 2006 13.71 13.73 13.52 13.62 325,400 -0.14(-0.98%)
May 08, 2006 13.75 13.95 13.65 13.76 347,400 -0.08(-0.58%)
May 05, 2006 13.44 13.94 13.39 13.84 381,200 +0.41(+3.02%)
May 04, 2006 13.40 13.47 13.22 13.43 161,200 +0.05(+0.41%)
May 03, 2006 13.35 13.44 13.14 13.38 190,000 +0.00(+0.00%)
May 02, 2006 13.32 13.45 13.17 13.38 156,400 +0.08(+0.60%)
May 01, 2006 13.32 13.51 13.16 13.29 214,200 +0.01(+0.04%)
Apr 28, 2006 13.25 13.71 12.98 13.29 428,000 +0.02(+0.19%)
Apr 27, 2006 13.13 13.45 12.97 13.27 234,800 +0.07(+0.49%)
Apr 26, 2006 13.12 13.29 13.11 13.20 273,400 +0.01(+0.11%)
Apr 25, 2006 13.25 13.35 13.16 13.19 235,600 -0.04(-0.34%)
Apr 24, 2006 13.31 13.32 13.15 13.23 227,000 -0.08(-0.64%)
Apr 21, 2006 13.38 13.40 13.27 13.31 199,000 +0.01(+0.11%)
Apr 20, 2006 13.28 13.38 13.20 13.30 395,000 -0.03(-0.23%)
Apr 19, 2006 13.30 13.40 13.26 13.33 272,200 +0.01(+0.08%)
Apr 18, 2006 13.20 13.38 13.12 13.32 257,400 +0.12(+0.95%)
Apr 17, 2006 13.23 13.23 13.14 13.20 245,000 -0.04(-0.34%)
Apr 13, 2006 13.28 13.30 13.07 13.24 934,800 -0.04(-0.26%)
Apr 12, 2006 13.22 13.32 13.17 13.28 393,200 +0.05(+0.38%)
Apr 11, 2006 13.23 13.31 13.15 13.22 619,600 +0.03(+0.23%)
Apr 10, 2006 13.05 13.29 12.90 13.20 749,000 +0.09(+0.65%)
Apr 07, 2006 13.35 13.40 12.90 13.11 412,600 -0.23(-1.72%)
Apr 06, 2006 13.40 13.42 13.21 13.34 589,400 -0.13(-1.00%)
Apr 05, 2006 13.65 13.69 13.32 13.47 421,000 -0.12(-0.92%)
Apr 04, 2006 13.48 13.69 13.23 13.60 323,400 +0.17(+1.30%)
Apr 03, 2006 13.63 13.74 13.40 13.43 478,000 -0.21(-1.54%)
Mar 31, 2006 13.53 13.74 13.47 13.63 704,400 +0.08(+0.63%)
Mar 30, 2006 13.66 13.66 13.38 13.55 386,600 -0.08(-0.62%)
Mar 29, 2006 13.38 13.74 13.38 13.63 384,000 +0.27(+2.02%)
Mar 28, 2006 13.65 13.66 13.36 13.37 202,200 -0.29(-2.16%)
Mar 27, 2006 13.68 13.72 13.57 13.66 328,400 -0.08(-0.62%)
Mar 24, 2006 13.57 13.82 13.50 13.74 211,200 +0.10(+0.77%)
Mar 23, 2006 13.65 13.73 13.59 13.64 406,800 -0.06(-0.44%)
Mar 22, 2006 13.61 13.74 13.48 13.70 464,800 +0.07(+0.55%)
Mar 21, 2006 13.66 13.82 13.62 13.62 222,000 -0.11(-0.76%)
Mar 20, 2006 14.10 14.10 13.69 13.73 194,000 -0.45(-3.17%)
Mar 17, 2006 14.09 14.24 13.93 14.18 525,600 +0.15(+1.07%)
Mar 16, 2006 14.00 14.17 13.93 14.03 134,600 +0.04(+0.32%)
Mar 15, 2006 13.97 13.99 13.76 13.98 124,400 +0.02(+0.14%)
Mar 14, 2006 13.97 14.01 13.63 13.96 230,600 -0.06(-0.46%)
Mar 13, 2006 14.29 14.32 13.98 14.03 186,200 -0.21(-1.47%)
Mar 10, 2006 14.08 14.24 13.93 14.24 116,000 +0.15(+1.06%)
Mar 09, 2006 14.05 14.25 14.00 14.09 300,200 +0.00(+0.04%)
Mar 08, 2006 14.25 14.33 13.84 14.09 380,600 +0.21(+1.51%)
Mar 07, 2006 14.09 14.09 13.80 13.88 185,400 -0.26(-1.80%)
Mar 06, 2006 13.79 14.25 13.79 14.13 188,800 -0.13(-0.91%)
Mar 03, 2006 14.22 14.42 14.15 14.26 133,200 +0.01(+0.07%)
Mar 02, 2006 14.31 14.34 14.15 14.25 103,400 -0.15(-1.04%)
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.