South Jersey Industries (NY: SJI )

25.77 USD +0.32 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.800 9.850 9.800 9.850 24,600 +0.05(+0.51%)
Nov 26, 2003 9.812 9.825 9.787 9.800 42,200 +0.01(+0.13%)
Nov 25, 2003 9.738 9.820 9.738 9.787 50,400 +0.04(+0.38%)
Nov 24, 2003 9.662 9.750 9.662 9.750 91,600 +0.12(+1.22%)
Nov 21, 2003 9.637 9.662 9.630 9.633 91,400 +0.01(+0.08%)
Nov 20, 2003 9.658 9.660 9.637 9.625 110,600 -0.02(-0.21%)
Nov 19, 2003 9.627 9.662 9.625 9.645 67,200 +0.02(+0.21%)
Nov 18, 2003 9.645 9.660 9.625 9.625 64,400 +0.00(+0.00%)
Nov 17, 2003 9.627 9.648 9.625 9.625 62,000 -0.04(-0.39%)
Nov 14, 2003 9.688 9.695 9.640 9.662 54,400 -0.03(-0.26%)
Nov 13, 2003 9.738 9.755 9.637 9.688 68,000 -0.05(-0.51%)
Nov 12, 2003 9.648 9.752 9.648 9.738 78,200 +0.11(+1.17%)
Nov 11, 2003 9.625 9.648 9.625 9.625 37,200 +0.01(+0.13%)
Nov 10, 2003 9.652 9.655 9.613 9.613 67,000 -0.05(-0.52%)
Nov 07, 2003 9.575 9.662 9.575 9.662 105,200 +0.09(+0.91%)
Nov 06, 2003 9.600 9.600 9.600 9.575 56,400 -0.01(-0.10%)
Nov 05, 2003 9.530 9.625 9.530 9.585 55,600 +0.04(+0.37%)
Nov 04, 2003 9.530 9.550 9.508 9.550 47,000 +0.00(+0.03%)
Nov 03, 2003 9.512 9.547 9.512 9.547 33,200 +0.06(+0.69%)
Oct 31, 2003 9.523 9.523 9.445 9.482 53,800 -0.01(-0.05%)
Oct 30, 2003 9.525 9.525 9.488 9.488 34,000 -0.06(-0.60%)
Oct 29, 2003 9.500 9.550 9.500 9.545 59,200 +0.04(+0.42%)
Oct 28, 2003 9.675 9.685 9.502 9.505 95,200 -0.06(-0.60%)
Oct 27, 2003 9.512 9.605 9.512 9.562 105,200 +0.06(+0.68%)
Oct 24, 2003 9.627 9.627 9.482 9.498 81,200 -0.13(-1.40%)
Oct 23, 2003 9.713 9.762 9.633 9.633 85,000 -0.12(-1.21%)
Oct 22, 2003 9.825 9.825 9.713 9.750 121,600 -0.09(-0.89%)
Oct 21, 2003 9.807 9.863 9.807 9.838 103,200 +0.04(+0.41%)
Oct 20, 2003 9.765 9.797 9.740 9.797 84,800 +0.03(+0.33%)
Oct 17, 2003 9.820 9.825 9.765 9.765 25,400 -0.06(-0.61%)
Oct 16, 2003 9.828 9.828 9.780 9.825 42,400 -0.01(-0.10%)
Oct 15, 2003 9.863 9.898 9.832 9.835 20,400 -0.06(-0.63%)
Oct 14, 2003 9.870 9.898 9.857 9.898 54,800 +0.04(+0.38%)
Oct 13, 2003 9.810 9.860 9.812 9.860 30,200 +0.05(+0.51%)
Oct 10, 2003 9.775 9.825 9.775 9.810 83,000 +0.04(+0.44%)
Oct 09, 2003 9.742 9.770 9.730 9.768 67,000 +0.05(+0.49%)
Oct 08, 2003 9.738 9.738 9.717 9.720 30,800 -0.02(-0.18%)
Oct 07, 2003 9.707 9.738 9.688 9.738 44,600 +0.03(+0.31%)
Oct 06, 2003 9.688 9.707 9.678 9.707 29,200 +0.04(+0.44%)
Oct 03, 2003 9.637 9.675 9.637 9.665 46,600 +0.06(+0.62%)
Oct 02, 2003 9.553 9.615 9.553 9.605 57,600 +0.05(+0.58%)
Oct 01, 2003 9.488 9.588 9.488 9.550 65,200 +0.09(+0.92%)
Sep 30, 2003 9.512 9.512 9.435 9.463 58,000 -0.06(-0.66%)
Sep 29, 2003 9.463 9.557 9.443 9.525 64,400 +0.05(+0.58%)
Sep 26, 2003 9.580 9.623 9.465 9.470 51,800 -0.10(-1.10%)
Sep 25, 2003 9.605 9.620 9.488 9.575 64,200 -0.06(-0.60%)
Sep 24, 2003 9.678 9.717 9.633 9.633 70,400 -0.05(-0.49%)
Sep 23, 2003 9.697 9.738 9.678 9.680 41,200 -0.04(-0.39%)
Sep 22, 2003 9.805 9.805 9.715 9.717 39,200 -0.09(-0.89%)
Sep 19, 2003 9.783 9.810 9.783 9.805 47,200 +0.02(+0.23%)
Sep 18, 2003 9.740 9.785 9.740 9.783 66,800 +0.04(+0.46%)
Sep 17, 2003 9.787 9.787 9.738 9.738 46,600 -0.01(-0.13%)
Sep 16, 2003 9.797 9.797 9.750 9.750 60,000 +0.00(+0.00%)
Sep 15, 2003 9.750 9.770 9.655 9.750 27,800 +0.00(+0.00%)
Sep 12, 2003 9.720 9.750 9.668 9.750 42,600 +0.03(+0.31%)
Sep 11, 2003 9.627 9.720 9.627 9.720 44,400 +0.12(+1.22%)
Sep 10, 2003 9.650 9.650 9.590 9.602 25,600 -0.04(-0.36%)
Sep 09, 2003 9.725 9.725 9.625 9.637 17,200 -0.08(-0.80%)
Sep 08, 2003 9.665 9.732 9.652 9.715 40,200 +0.00(+0.03%)
Sep 05, 2003 9.703 9.738 9.682 9.713 50,400 +0.02(+0.15%)
Sep 04, 2003 9.633 9.713 9.600 9.697 35,200 +0.06(+0.67%)
Sep 03, 2003 9.637 9.637 9.590 9.633 59,400 -0.00(-0.05%)
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.