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

SJW Corp (NY: SJW )

55.95 +0.05 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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%)
Jun 01, 2004 5.778 5.831 5.691 5.707 41,404 -0.06(-1.08%)
May 28, 2004 5.784 5.787 5.769 5.769 15,491 +0.01(+0.12%)
May 27, 2004 5.725 5.805 5.725 5.762 12,674 +0.03(+0.59%)
May 26, 2004 5.778 5.787 5.727 5.729 26,757 -0.08(-1.32%)
May 25, 2004 5.858 5.920 5.769 5.805 38,869 -0.05(-0.88%)
May 24, 2004 5.574 5.858 5.574 5.856 33,799 +0.28(+5.06%)
May 21, 2004 5.457 5.574 5.457 5.574 36,897 +0.12(+2.15%)
May 20, 2004 5.370 5.476 5.370 5.457 55,205 +0.07(+1.28%)
May 19, 2004 5.796 5.796 5.327 5.388 88,723 -0.39(-6.76%)
May 18, 2004 5.718 5.778 5.718 5.778 8,168 +0.01(+0.12%)
May 17, 2004 5.965 5.965 5.734 5.771 25,349 -0.21(-3.50%)
May 14, 2004 5.954 6.009 5.936 5.981 25,067 +0.04(+0.75%)
May 13, 2004 5.965 6.000 5.936 5.936 14,928 -0.03(-0.48%)
May 12, 2004 5.929 5.965 5.858 5.965 14,364 +0.02(+0.30%)
May 11, 2004 5.902 5.982 5.902 5.947 12,393 +0.06(+1.06%)
May 10, 2004 5.901 5.947 5.860 5.885 76,048 -0.12(-1.92%)
May 07, 2004 6.160 6.160 5.991 6.000 36,334 -0.14(-2.31%)
May 06, 2004 6.272 6.293 6.131 6.142 27,884 -0.12(-1.93%)
May 05, 2004 6.463 6.488 6.240 6.263 53,797 -0.14(-2.16%)
May 04, 2004 6.302 6.471 6.302 6.401 23,659 +0.12(+1.86%)
May 03, 2004 6.167 6.284 6.167 6.284 30,701 +0.13(+2.16%)
Apr 30, 2004 6.329 6.343 6.124 6.151 28,447 -0.20(-3.08%)
Apr 29, 2004 6.371 6.408 6.346 6.346 27,884 -0.06(-0.97%)
Apr 28, 2004 6.577 6.577 6.408 6.408 18,589 -0.15(-2.25%)
Apr 27, 2004 6.613 6.657 6.550 6.556 34,644 -0.03(-0.46%)
Apr 26, 2004 6.515 6.586 6.515 6.586 8,731 +0.09(+1.37%)
Apr 23, 2004 6.584 6.584 6.465 6.497 16,899 -0.09(-1.32%)
Apr 22, 2004 6.407 6.586 6.407 6.584 19,434 +0.20(+3.06%)
Apr 21, 2004 6.373 6.391 6.369 6.389 17,181 +0.05(+0.81%)
Apr 20, 2004 6.435 6.444 6.337 6.337 19,997 -0.08(-1.27%)
Apr 19, 2004 6.400 6.423 6.304 6.419 44,502 +0.00(+0.00%)
Apr 16, 2004 6.382 6.444 6.311 6.419 17,181 +0.05(+0.75%)
Apr 15, 2004 6.373 6.426 6.337 6.371 26,757 +0.01(+0.20%)
Apr 14, 2004 6.302 6.437 6.302 6.359 19,434 +0.06(+0.90%)
Apr 13, 2004 6.426 6.442 6.302 6.302 25,631 -0.11(-1.66%)
Apr 12, 2004 6.384 6.426 6.384 6.408 11,829 +0.02(+0.39%)
Apr 08, 2004 6.471 6.479 6.384 6.384 27,321 -0.04(-0.66%)
Apr 07, 2004 6.506 6.508 6.426 6.426 12,393 -0.08(-1.25%)
Apr 06, 2004 6.435 6.558 6.435 6.508 15,773 +0.11(+1.69%)
Apr 05, 2004 6.373 6.419 6.329 6.400 18,871 +0.04(+0.70%)
Apr 02, 2004 6.222 6.355 6.204 6.355 16,336 +0.15(+2.43%)
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.