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

SJW Corp (NY: SJW )

53.09 +0.53 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2006 19.17 19.66 19.08 19.20 45,299 +0.15(+0.79%)
Mar 30, 2006 19.20 19.25 18.81 19.05 21,391 -0.11(-0.60%)
Mar 29, 2006 18.74 19.31 18.60 19.17 34,813 +0.61(+3.28%)
Mar 28, 2006 19.28 19.31 18.38 18.56 32,157 -0.49(-2.55%)
Mar 27, 2006 19.30 19.30 18.90 19.05 16,637 -0.07(-0.37%)
Mar 24, 2006 18.99 19.13 18.85 19.12 25,586 +0.28(+1.48%)
Mar 23, 2006 18.60 18.95 18.43 18.84 41,385 +0.51(+2.77%)
Mar 22, 2006 18.60 18.60 17.90 18.33 39,008 -0.05(-0.27%)
Mar 21, 2006 19.06 19.21 18.25 18.38 49,773 -0.68(-3.56%)
Mar 20, 2006 19.31 19.31 18.60 19.06 57,743 +0.21(+1.14%)
Mar 17, 2006 19.20 19.30 18.76 18.85 127,091 +9.32(+97.75%)
Mar 16, 2006 9.436 9.559 9.370 9.530 52,849 +0.11(+1.18%)
Mar 15, 2006 9.352 9.477 9.253 9.420 38,029 +0.11(+1.21%)
Mar 14, 2006 9.235 9.307 9.173 9.307 34,673 +0.22(+2.46%)
Mar 13, 2006 9.119 9.253 9.017 9.083 29,640 -0.07(-0.78%)
Mar 10, 2006 9.101 9.155 9.019 9.155 22,370 +0.01(+0.10%)
Mar 09, 2006 9.312 9.343 9.091 9.146 29,920 -0.14(-1.46%)
Mar 08, 2006 9.227 9.341 9.126 9.282 24,886 +0.10(+1.09%)
Mar 07, 2006 9.139 9.307 9.030 9.182 36,631 +0.12(+1.36%)
Mar 06, 2006 9.080 9.144 8.978 9.058 22,649 -0.07(-0.73%)
Mar 03, 2006 9.325 9.377 9.121 9.125 52,849 -0.24(-2.61%)
Mar 02, 2006 9.336 9.402 9.196 9.370 40,546 -0.01(-0.10%)
Mar 01, 2006 9.225 9.379 9.155 9.379 34,953 +0.20(+2.16%)
Feb 28, 2006 9.232 9.275 9.121 9.180 24,327 -0.05(-0.56%)
Feb 27, 2006 9.110 9.237 9.096 9.232 40,825 +0.12(+1.33%)
Feb 24, 2006 9.334 9.446 9.083 9.110 52,290 -0.23(-2.41%)
Feb 23, 2006 9.307 9.425 9.232 9.336 22,649 +0.04(+0.40%)
Feb 22, 2006 9.021 9.314 9.021 9.298 22,090 +0.24(+2.67%)
Feb 21, 2006 9.289 9.289 9.030 9.057 24,886 -0.19(-2.03%)
Feb 17, 2006 9.298 9.298 9.101 9.244 22,090 -9.31(-50.18%)
Feb 16, 2006 18.15 18.56 18.06 18.56 13,701 +0.32(+1.77%)
Feb 15, 2006 17.56 18.23 17.56 18.23 34,953 +0.77(+4.38%)
Feb 14, 2006 17.36 17.56 17.17 17.47 25,725 +0.18(+1.03%)
Feb 13, 2006 18.02 18.02 17.29 17.29 30,759 -0.46(-2.58%)
Feb 10, 2006 17.83 17.95 17.41 17.75 25,725 -0.29(-1.63%)
Feb 09, 2006 17.90 18.40 17.83 18.04 26,844 -0.04(-0.20%)
Feb 08, 2006 17.90 18.08 17.73 18.08 30,479 +0.27(+1.51%)
Feb 07, 2006 18.45 18.59 17.81 17.81 35,233 -0.55(-3.02%)
Feb 06, 2006 18.51 18.54 18.25 18.36 17,336 -0.06(-0.31%)
Feb 03, 2006 18.39 18.73 18.31 18.42 42,503 -0.15(-0.81%)
Feb 02, 2006 18.95 19.47 18.56 18.57 92,836 -0.02(-0.13%)
Feb 01, 2006 18.10 18.60 18.06 18.60 20,133 +0.36(+1.96%)
Jan 31, 2006 18.18 18.32 18.10 18.24 11,185 +0.15(+0.83%)
Jan 30, 2006 18.10 18.32 18.02 18.09 19,853 -0.10(-0.53%)
Jan 27, 2006 17.74 18.20 17.74 18.18 18,455 +0.51(+2.89%)
Jan 26, 2006 17.20 17.67 17.17 17.67 19,014 +0.40(+2.34%)
Jan 25, 2006 17.28 17.33 17.12 17.27 9,787 -0.01(-0.04%)
Jan 24, 2006 17.06 17.45 17.06 17.28 20,692 +0.15(+0.90%)
Jan 23, 2006 17.25 17.50 16.90 17.12 36,072 -0.13(-0.77%)
Jan 20, 2006 17.70 17.70 17.25 17.25 14,261 -0.25(-1.43%)
Jan 19, 2006 17.14 17.51 17.08 17.51 13,981 +0.46(+2.69%)
Jan 18, 2006 17.04 17.25 16.92 17.05 10,905 -0.08(-0.48%)
Jan 17, 2006 17.15 17.15 17.00 17.13 15,659 +0.04(+0.21%)
Jan 13, 2006 17.13 17.25 16.90 17.09 13,981 +0.05(+0.31%)
Jan 12, 2006 17.25 17.28 17.02 17.04 8,948 -0.07(-0.42%)
Jan 11, 2006 17.61 17.61 16.97 17.11 31,038 -0.41(-2.35%)
Jan 10, 2006 17.02 17.52 17.01 17.52 14,820 +0.50(+2.94%)
Jan 09, 2006 16.72 17.06 16.63 17.02 10,346 +0.34(+2.04%)
Jan 06, 2006 16.50 16.79 16.50 16.68 20,412 +0.09(+0.54%)
Jan 05, 2006 16.70 16.90 16.36 16.59 37,470 -0.18(-1.07%)
Jan 04, 2006 16.18 16.98 16.18 16.77 28,242 +0.50(+3.08%)
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.