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 (%)
Jun 30, 2005 15.29 15.47 15.25 15.28 102,400 -0.01(-0.05%)
Jun 29, 2005 15.40 15.53 15.24 15.29 41,400 -0.10(-0.62%)
Jun 28, 2005 15.18 15.39 15.12 15.38 122,200 +0.26(+1.70%)
Jun 27, 2005 15.12 15.28 15.11 15.12 85,000 -0.35(-2.26%)
Jun 24, 2005 15.66 15.66 15.18 15.47 98,600 -0.18(-1.15%)
Jun 23, 2005 15.05 15.75 15.05 15.65 125,600 +0.59(+3.92%)
Jun 22, 2005 15.18 15.22 14.94 15.06 26,600 -0.11(-0.69%)
Jun 21, 2005 15.18 15.40 15.10 15.17 42,200 +0.03(+0.17%)
Jun 20, 2005 15.21 15.31 15.03 15.14 63,200 -0.12(-0.80%)
Jun 17, 2005 15.44 15.46 15.20 15.27 155,800 +0.05(+0.36%)
Jun 16, 2005 14.68 15.21 14.65 15.21 85,800 +0.41(+2.74%)
Jun 15, 2005 14.58 14.81 14.32 14.81 49,000 +0.23(+1.56%)
Jun 14, 2005 14.64 14.64 14.46 14.58 39,400 +0.08(+0.55%)
Jun 13, 2005 14.46 14.54 14.31 14.50 43,600 +0.00(+0.00%)
Jun 10, 2005 14.58 14.68 14.48 14.50 17,000 -0.14(-0.96%)
Jun 09, 2005 14.29 14.65 14.23 14.64 29,000 +0.29(+2.02%)
Jun 08, 2005 14.55 14.63 14.30 14.35 46,200 -0.19(-1.32%)
Jun 07, 2005 14.51 14.71 14.51 14.54 37,400 +0.07(+0.45%)
Jun 06, 2005 14.49 14.63 14.42 14.48 40,200 -0.02(-0.10%)
Jun 03, 2005 14.44 14.53 14.36 14.49 36,600 -0.01(-0.03%)
Jun 02, 2005 14.43 14.52 14.30 14.50 27,400 +0.02(+0.16%)
Jun 01, 2005 14.21 14.49 14.21 14.47 36,400 +0.30(+2.12%)
May 31, 2005 14.30 14.42 14.12 14.18 57,400 -0.07(-0.47%)
May 27, 2005 14.03 14.29 13.95 14.24 35,000 +0.21(+1.51%)
May 26, 2005 13.96 14.12 13.87 14.03 47,800 +0.12(+0.88%)
May 25, 2005 14.18 14.20 13.86 13.91 80,200 -0.26(-1.82%)
May 24, 2005 14.07 14.19 14.06 14.16 20,000 +0.04(+0.27%)
May 23, 2005 14.21 14.28 14.06 14.13 30,400 -0.08(-0.55%)
May 20, 2005 14.36 14.37 14.12 14.21 24,200 -0.10(-0.68%)
May 19, 2005 14.28 14.50 14.25 14.30 31,200 -0.07(-0.52%)
May 18, 2005 14.15 14.50 14.03 14.38 113,200 +0.29(+2.04%)
May 17, 2005 14.05 14.09 13.95 14.09 116,200 -0.03(-0.18%)
May 16, 2005 14.12 14.21 14.05 14.12 50,000 -0.00(-0.02%)
May 13, 2005 14.11 14.19 14.10 14.12 71,000 -0.01(-0.05%)
May 12, 2005 14.19 14.29 14.06 14.12 65,000 -0.07(-0.53%)
May 11, 2005 14.16 14.31 14.08 14.20 51,200 +0.00(+0.02%)
May 10, 2005 14.33 14.34 14.08 14.20 50,600 -0.13(-0.92%)
May 09, 2005 14.09 14.33 14.05 14.33 71,600 +0.14(+0.97%)
May 06, 2005 14.10 14.23 13.98 14.19 40,200 +0.11(+0.75%)
May 05, 2005 14.05 14.12 13.98 14.09 35,800 +0.04(+0.27%)
May 04, 2005 14.12 14.19 13.97 14.05 41,400 -0.07(-0.48%)
May 03, 2005 13.97 14.20 13.74 14.12 85,400 +0.15(+1.06%)
May 02, 2005 13.61 13.97 13.61 13.97 60,600 +0.38(+2.82%)
Apr 29, 2005 13.55 13.64 13.33 13.59 66,400 +0.07(+0.54%)
Apr 28, 2005 13.90 13.90 13.39 13.52 69,600 -0.38(-2.77%)
Apr 27, 2005 13.64 13.92 13.64 13.90 125,400 +0.25(+1.83%)
Apr 26, 2005 13.75 13.75 13.54 13.65 112,200 -0.20(-1.41%)
Apr 25, 2005 13.65 13.86 13.65 13.85 96,200 +0.21(+1.58%)
Apr 22, 2005 13.82 13.83 13.53 13.63 90,800 -0.21(-1.54%)
Apr 21, 2005 13.80 13.92 13.72 13.84 53,600 +0.09(+0.67%)
Apr 20, 2005 13.85 13.89 13.69 13.75 84,200 -0.10(-0.72%)
Apr 19, 2005 13.65 13.93 13.65 13.85 65,200 +0.20(+1.47%)
Apr 18, 2005 13.38 13.70 13.38 13.65 63,400 -0.05(-0.36%)
Apr 15, 2005 13.93 13.99 13.70 13.70 62,400 -0.23(-1.62%)
Apr 14, 2005 14.05 14.16 13.90 13.93 70,200 -0.16(-1.17%)
Apr 13, 2005 14.05 14.21 14.05 14.09 166,000 -0.17(-1.21%)
Apr 12, 2005 14.15 14.28 13.89 14.26 68,800 +0.11(+0.80%)
Apr 11, 2005 14.20 14.35 14.15 14.15 39,000 -0.03(-0.18%)
Apr 08, 2005 14.46 14.46 14.18 14.18 49,200 -0.27(-1.85%)
Apr 07, 2005 14.45 14.57 14.38 14.44 40,000 +0.03(+0.21%)
Apr 06, 2005 14.64 14.73 14.41 14.41 58,000 -0.16(-1.10%)
Apr 05, 2005 14.84 14.84 14.54 14.57 58,000 +0.08(+0.59%)
Apr 04, 2005 14.31 14.51 14.18 14.49 91,800 +0.29(+2.02%)
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.