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

SJW Corp (NY: SJW )

55.53 +0.50 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 12.20 12.20 12.10 12.14 9,294 -0.02(-0.20%)
Aug 30, 2004 12.20 12.23 12.16 12.16 17,744 -0.04(-0.29%)
Aug 27, 2004 12.18 12.25 12.16 12.20 21,124 -0.03(-0.26%)
Aug 26, 2004 12.24 12.28 12.20 12.23 21,406 -0.06(-0.46%)
Aug 25, 2004 12.16 12.33 12.16 12.28 12,956 +0.16(+1.32%)
Aug 24, 2004 12.14 12.14 12.05 12.12 19,997 -0.01(-0.09%)
Aug 23, 2004 12.11 12.25 12.11 12.14 14,083 +0.02(+0.18%)
Aug 20, 2004 12.05 12.11 12.01 12.11 5,633 +0.10(+0.80%)
Aug 19, 2004 11.93 12.02 11.93 12.02 4,788 +6.14(+104.53%)
Aug 17, 2004 5.858 5.885 5.849 5.876 6,759 +0.02(+0.33%)
Aug 16, 2004 5.769 5.858 5.769 5.856 9,858 +0.09(+1.54%)
Aug 13, 2004 5.787 5.794 5.743 5.768 9,013 -0.00(-0.03%)
Aug 12, 2004 5.769 5.771 5.716 5.769 26,757 +0.04(+0.65%)
Aug 11, 2004 5.752 5.753 5.716 5.732 9,576 -0.04(-0.65%)
Aug 10, 2004 5.659 5.769 5.659 5.769 6,196 +0.09(+1.56%)
Aug 09, 2004 5.734 5.752 5.681 5.681 13,801 -0.02(-0.31%)
Aug 06, 2004 5.713 5.721 5.695 5.698 14,646 -0.04(-0.62%)
Aug 05, 2004 5.736 5.766 5.727 5.734 9,013 -0.03(-0.46%)
Aug 04, 2004 5.791 5.791 5.716 5.760 12,111 -0.05(-0.89%)
Aug 03, 2004 5.684 5.831 5.684 5.812 41,122 +0.02(+0.37%)
Aug 02, 2004 5.672 5.791 5.672 5.791 16,618 +0.10(+1.78%)
Jul 30, 2004 5.677 5.711 5.677 5.689 6,478 -0.01(-0.16%)
Jul 29, 2004 5.658 5.698 5.627 5.698 14,364 +0.06(+1.04%)
Jul 28, 2004 5.547 5.640 5.508 5.640 21,687 +0.10(+1.73%)
Jul 27, 2004 5.496 5.565 5.496 5.544 18,307 +0.07(+1.26%)
Jul 26, 2004 5.556 5.578 5.473 5.475 8,449 -0.10(-1.78%)
Jul 23, 2004 5.618 5.620 5.574 5.574 16,899 -0.02(-0.32%)
Jul 22, 2004 5.601 5.610 5.574 5.592 8,731 -0.02(-0.32%)
Jul 21, 2004 5.787 5.787 5.610 5.610 16,899 -0.16(-2.77%)
Jul 20, 2004 5.693 5.769 5.689 5.769 8,168 +0.07(+1.25%)
Jul 19, 2004 5.784 5.784 5.681 5.698 11,548 -0.11(-1.83%)
Jul 16, 2004 5.902 5.902 5.805 5.805 20,842 -0.07(-1.21%)
Jul 15, 2004 5.902 5.902 5.871 5.876 3,661 -0.02(-0.30%)
Jul 14, 2004 5.869 5.929 5.867 5.894 9,013 +0.02(+0.42%)
Jul 13, 2004 5.867 5.885 5.865 5.869 12,674 -0.02(-0.36%)
Jul 12, 2004 6.053 6.053 5.885 5.890 24,504 -0.18(-2.93%)
Jul 09, 2004 6.053 6.080 6.045 6.068 4,506 +0.03(+0.53%)
Jul 08, 2004 6.021 6.080 6.014 6.036 60,838 -0.00(-0.06%)
Jul 07, 2004 6.020 6.045 6.020 6.039 38,587 -0.00(-0.03%)
Jul 06, 2004 6.036 6.062 6.014 6.041 45,910 +0.03(+0.44%)
Jul 02, 2004 5.970 6.014 5.970 6.014 4,788 +0.04(+0.62%)
Jul 01, 2004 6.053 6.053 5.947 5.977 11,829 -0.06(-0.97%)
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.