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 (%)
Oct 31, 2006 15.53 15.54 15.29 15.46 82,200 -0.03(-0.16%)
Oct 30, 2006 15.35 15.49 15.27 15.49 116,000 +0.06(+0.42%)
Oct 27, 2006 15.63 15.66 15.40 15.43 104,800 -0.20(-1.28%)
Oct 26, 2006 15.57 15.66 15.44 15.62 180,400 +0.13(+0.87%)
Oct 25, 2006 15.35 15.50 15.29 15.49 249,400 +0.08(+0.52%)
Oct 24, 2006 15.54 15.54 15.26 15.41 231,000 -0.12(-0.77%)
Oct 23, 2006 15.40 15.57 15.40 15.53 111,200 +0.06(+0.39%)
Oct 20, 2006 15.57 15.57 15.45 15.47 129,600 -0.05(-0.35%)
Oct 19, 2006 15.43 15.56 15.36 15.53 185,800 +0.08(+0.52%)
Oct 18, 2006 15.53 15.57 15.36 15.45 407,000 -0.02(-0.10%)
Oct 17, 2006 15.45 15.53 15.43 15.46 267,800 -0.04(-0.26%)
Oct 16, 2006 15.50 15.59 15.47 15.50 289,600 +0.00(+0.00%)
Oct 13, 2006 15.49 15.62 15.45 15.50 237,200 +0.01(+0.03%)
Oct 12, 2006 15.45 15.50 15.37 15.49 235,600 +0.08(+0.52%)
Oct 11, 2006 15.35 15.49 15.29 15.41 179,000 +0.06(+0.42%)
Oct 10, 2006 15.28 15.46 15.21 15.35 123,400 +0.09(+0.59%)
Oct 09, 2006 15.21 15.29 15.08 15.26 193,000 +0.01(+0.07%)
Oct 06, 2006 15.32 15.40 15.14 15.25 162,400 -0.07(-0.49%)
Oct 05, 2006 15.16 15.39 15.16 15.32 150,800 +0.16(+1.09%)
Oct 04, 2006 14.98 15.25 14.90 15.16 226,400 +0.20(+1.30%)
Oct 03, 2006 14.79 14.97 14.55 14.96 296,400 +0.19(+1.29%)
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.