Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SJW Corp (NY: SJW )

53.50 -1.31 (-2.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.187 6.215 6.169 6.198 24,048 -0.01(-0.12%)
Mar 30, 2004 6.321 6.348 6.205 6.205 20,412 -0.12(-1.84%)
Mar 29, 2004 6.410 6.410 6.285 6.321 28,801 -0.07(-1.09%)
Mar 26, 2004 6.451 6.455 6.389 6.391 11,185 -0.06(-0.94%)
Mar 25, 2004 6.321 6.468 6.303 6.451 34,114 +0.18(+2.79%)
Mar 24, 2004 6.366 6.366 6.240 6.276 28,522 -0.13(-1.96%)
Mar 23, 2004 6.366 6.403 6.339 6.401 23,488 +0.13(+1.99%)
Mar 22, 2004 6.214 6.276 6.155 6.276 22,090 +0.08(+1.33%)
Mar 19, 2004 6.398 6.398 6.169 6.194 29,920 -0.16(-2.50%)
Mar 18, 2004 6.375 6.375 6.276 6.353 17,616 -0.04(-0.62%)
Mar 17, 2004 6.366 6.419 6.330 6.392 11,185 +0.04(+0.59%)
Mar 16, 2004 6.387 6.437 6.355 6.355 22,929 -0.04(-0.59%)
Mar 15, 2004 6.439 6.439 6.346 6.392 25,725 -0.05(-0.83%)
Mar 12, 2004 6.451 6.455 6.425 6.446 64,034 -0.03(-0.41%)
Mar 11, 2004 6.473 6.503 6.444 6.473 24,607 +0.04(+0.70%)
Mar 10, 2004 6.437 6.482 6.428 6.428 13,981 -0.01(-0.17%)
Mar 09, 2004 6.439 6.571 6.419 6.439 33,835 +0.00(+0.00%)
Mar 08, 2004 6.484 6.491 6.437 6.439 29,920 -0.04(-0.69%)
Mar 05, 2004 6.446 6.489 6.437 6.484 20,412 -0.01(-0.11%)
Mar 04, 2004 6.464 6.491 6.410 6.491 59,560 +0.01(+0.08%)
Mar 03, 2004 6.653 6.653 6.330 6.485 53,688 -0.17(-2.50%)
Mar 02, 2004 6.839 6.839 6.652 6.652 60,679 +4.39(+193.68%)
Mar 01, 2004 2.166 2.265 2.166 2.265 53,688 +0.11(+5.07%)
Feb 27, 2004 2.136 2.185 2.136 2.156 31,877 +0.01(+0.46%)
Feb 26, 2004 2.148 2.151 2.146 2.146 21,811 -0.00(-0.23%)
Feb 25, 2004 2.205 2.205 2.146 2.151 52,010 -0.06(-2.88%)
Feb 24, 2004 2.220 2.235 2.214 2.214 30,199 -0.00(-0.04%)
Feb 23, 2004 2.212 2.235 2.200 2.215 38,588 +0.01(+0.38%)
Feb 20, 2004 2.185 2.235 2.136 2.207 52,849 +0.02(+0.71%)
Feb 19, 2004 2.119 2.201 2.119 2.191 52,849 +0.08(+3.81%)
Feb 18, 2004 2.076 2.111 2.046 2.111 45,299 +0.01(+0.71%)
Feb 17, 2004 2.046 2.096 2.046 2.096 33,555 +0.05(+2.63%)
Feb 13, 2004 2.066 2.066 2.036 2.042 15,099 -0.03(-1.63%)
Feb 12, 2004 2.078 2.078 2.060 2.076 37,749 -0.01(-0.57%)
Feb 11, 2004 2.022 2.088 2.022 2.088 24,327 +0.07(+3.55%)
Feb 10, 2004 1.962 2.017 1.962 2.017 57,044 +0.06(+3.01%)
Feb 09, 2004 1.937 1.958 1.928 1.958 28,522 +0.02(+0.92%)
Feb 06, 2004 1.967 1.967 1.927 1.940 37,749 -0.03(-1.38%)
Feb 05, 2004 1.972 1.977 1.949 1.967 34,394 +0.00(+0.00%)
Feb 04, 2004 1.947 1.997 1.947 1.967 57,883 +0.03(+1.49%)
Feb 03, 2004 1.927 1.947 1.912 1.938 57,883 +0.04(+1.88%)
Feb 02, 2004 1.877 1.922 1.863 1.902 140,093 +0.09(+4.93%)
Jan 30, 2004 1.803 1.838 1.803 1.813 149,321 +0.04(+2.24%)
Jan 29, 2004 1.778 1.781 1.764 1.773 20,133 -0.01(-0.45%)
Jan 28, 2004 1.786 1.789 1.778 1.781 14,261 -0.00(-0.18%)
Jan 27, 2004 1.788 1.788 1.774 1.784 18,455 -0.00(-0.21%)
Jan 26, 2004 1.778 1.788 1.778 1.788 13,422 +0.01(+0.54%)
Jan 23, 2004 1.781 1.781 1.774 1.779 6,711 +0.00(+0.02%)
Jan 22, 2004 1.780 1.780 1.775 1.778 16,777 -0.00(-0.11%)
Jan 21, 2004 1.777 1.782 1.774 1.780 4,194 -0.00(-0.11%)
Jan 20, 2004 1.772 1.782 1.768 1.782 9,227 +0.01(+0.56%)
Jan 16, 2004 1.778 1.778 1.768 1.772 10,905 -0.01(-0.34%)
Jan 15, 2004 1.781 1.786 1.778 1.778 10,905 -0.01(-0.45%)
Jan 14, 2004 1.783 1.786 1.783 1.786 14,261 +0.00(+0.17%)
Jan 13, 2004 1.768 1.783 1.768 1.783 20,133 +0.01(+0.67%)
Jan 12, 2004 1.763 1.778 1.763 1.771 14,261 +0.01(+0.73%)
Jan 09, 2004 1.758 1.758 1.755 1.758 13,422 +0.01(+0.57%)
Jan 08, 2004 1.744 1.748 1.744 1.748 9,227 +0.00(+0.15%)
Jan 07, 2004 1.758 1.758 1.746 1.746 11,744 -0.01(-0.38%)
Jan 06, 2004 1.768 1.768 1.753 1.753 17,616 -0.02(-1.17%)
Jan 05, 2004 1.766 1.773 1.758 1.773 20,133 +0.00(+0.17%)
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.