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

SJW Corp (NY: SJW )

57.17 +0.50 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2004 6.169 6.208 6.149 6.204 13,801 +0.05(+0.84%)
Mar 31, 2004 6.142 6.171 6.124 6.153 24,222 -0.01(-0.12%)
Mar 30, 2004 6.275 6.302 6.160 6.160 20,561 -0.12(-1.84%)
Mar 29, 2004 6.364 6.364 6.240 6.275 29,011 -0.07(-1.09%)
Mar 26, 2004 6.405 6.408 6.343 6.345 11,266 -0.06(-0.94%)
Mar 25, 2004 6.275 6.421 6.258 6.405 34,362 +0.17(+2.79%)
Mar 24, 2004 6.320 6.320 6.195 6.231 28,729 -0.12(-1.96%)
Mar 23, 2004 6.320 6.357 6.293 6.355 23,659 +0.12(+1.99%)
Mar 22, 2004 6.169 6.231 6.110 6.231 22,251 +0.08(+1.33%)
Mar 19, 2004 6.352 6.352 6.124 6.149 30,137 -0.16(-2.50%)
Mar 18, 2004 6.329 6.329 6.231 6.307 17,744 -0.04(-0.62%)
Mar 17, 2004 6.320 6.373 6.284 6.346 11,266 +0.04(+0.59%)
Mar 16, 2004 6.341 6.391 6.309 6.309 23,096 -0.04(-0.59%)
Mar 15, 2004 6.392 6.392 6.300 6.346 25,912 -0.05(-0.83%)
Mar 12, 2004 6.405 6.408 6.378 6.400 64,500 -0.03(-0.41%)
Mar 11, 2004 6.426 6.456 6.398 6.426 24,786 +0.04(+0.70%)
Mar 10, 2004 6.391 6.435 6.382 6.382 14,083 -0.01(-0.17%)
Mar 09, 2004 6.392 6.524 6.373 6.392 34,081 +0.00(+0.00%)
Mar 08, 2004 6.437 6.444 6.391 6.392 30,137 -0.04(-0.69%)
Mar 05, 2004 6.400 6.442 6.391 6.437 20,561 -0.01(-0.11%)
Mar 04, 2004 6.417 6.444 6.364 6.444 59,993 +0.01(+0.08%)
Mar 03, 2004 6.605 6.605 6.284 6.439 54,078 -0.17(-2.50%)
Mar 02, 2004 6.790 6.790 6.604 6.604 61,120 +4.36(+193.68%)
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.