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%)
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.