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

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2004 6.018 6.142 6.018 6.036 18,589 +0.04(+0.65%)
Jun 29, 2004 5.927 6.018 5.924 5.997 24,504 +0.07(+1.20%)
Jun 28, 2004 6.098 6.107 5.926 5.926 49,009 -0.13(-2.11%)
Jun 25, 2004 5.929 6.053 5.814 6.053 81,681 +0.13(+2.13%)
Jun 24, 2004 5.927 5.947 5.894 5.927 16,899 +0.01(+0.24%)
Jun 23, 2004 5.883 5.929 5.878 5.913 11,829 +0.05(+0.82%)
Jun 22, 2004 5.984 5.986 5.842 5.865 27,321 -0.14(-2.34%)
Jun 21, 2004 5.876 6.048 5.858 6.005 25,631 +0.14(+2.42%)
Jun 18, 2004 5.760 5.876 5.760 5.863 44,784 +0.10(+1.79%)
Jun 17, 2004 5.681 5.760 5.636 5.760 24,786 +0.08(+1.41%)
Jun 16, 2004 5.679 5.681 5.663 5.681 30,701 +0.02(+0.31%)
Jun 15, 2004 5.663 5.711 5.629 5.663 54,078 +0.00(+0.00%)
Jun 14, 2004 5.828 5.828 5.663 5.663 21,687 -0.17(-2.83%)
Jun 10, 2004 5.812 5.828 5.784 5.828 35,207 +0.04(+0.64%)
Jun 09, 2004 5.922 5.936 5.789 5.791 14,364 -0.11(-1.87%)
Jun 08, 2004 5.878 5.911 5.858 5.901 45,629 +0.02(+0.39%)
Jun 07, 2004 5.787 5.899 5.769 5.878 22,814 +0.11(+1.88%)
Jun 04, 2004 5.602 5.778 5.601 5.769 19,997 +0.17(+3.01%)
Jun 03, 2004 5.698 5.700 5.601 5.601 14,928 -0.13(-2.23%)
Jun 02, 2004 5.725 5.748 5.681 5.729 33,799 +0.02(+0.37%)
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.