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 (%)
Jan 30, 2004 1.790 1.824 1.790 1.800 150,407 +0.04(+2.24%)
Jan 29, 2004 1.765 1.768 1.752 1.760 20,279 -0.01(-0.45%)
Jan 28, 2004 1.773 1.776 1.765 1.768 14,364 -0.00(-0.18%)
Jan 27, 2004 1.775 1.775 1.761 1.771 18,589 -0.00(-0.21%)
Jan 26, 2004 1.765 1.775 1.765 1.775 13,519 +0.01(+0.54%)
Jan 23, 2004 1.768 1.768 1.761 1.766 6,759 +0.00(+0.02%)
Jan 22, 2004 1.767 1.767 1.762 1.765 16,899 -0.00(-0.11%)
Jan 21, 2004 1.764 1.769 1.761 1.767 4,224 -0.00(-0.11%)
Jan 20, 2004 1.759 1.769 1.755 1.769 9,294 +0.01(+0.56%)
Jan 16, 2004 1.765 1.765 1.756 1.759 10,984 -0.01(-0.33%)
Jan 15, 2004 1.768 1.773 1.765 1.765 10,984 -0.01(-0.45%)
Jan 14, 2004 1.770 1.773 1.770 1.773 14,364 +0.00(+0.17%)
Jan 13, 2004 1.755 1.770 1.755 1.770 20,279 +0.01(+0.67%)
Jan 12, 2004 1.751 1.765 1.751 1.758 14,364 +0.01(+0.73%)
Jan 09, 2004 1.746 1.746 1.743 1.746 13,519 +0.01(+0.57%)
Jan 08, 2004 1.732 1.736 1.732 1.736 9,294 +0.00(+0.15%)
Jan 07, 2004 1.746 1.746 1.733 1.733 11,829 -0.01(-0.39%)
Jan 06, 2004 1.755 1.755 1.740 1.740 17,744 -0.02(-1.17%)
Jan 05, 2004 1.753 1.760 1.745 1.760 20,279 +0.00(+0.17%)
Jan 02, 2004 1.760 1.760 1.755 1.757 5,069 -0.00(-0.17%)
Dec 31, 2003 1.769 1.769 1.760 1.760 9,294 -0.01(-0.50%)
Dec 30, 2003 1.760 1.769 1.760 1.769 17,744 +0.01(+0.79%)
Dec 29, 2003 1.730 1.755 1.740 1.755 5,914 +0.03(+1.48%)
Dec 26, 2003 1.721 1.736 1.721 1.730 17,744 +0.01(+0.82%)
Dec 24, 2003 1.720 1.720 1.716 1.716 3,379 -0.01(-0.51%)
Dec 23, 2003 1.730 1.730 1.716 1.725 16,899 -0.00(-0.01%)
Dec 22, 2003 1.741 1.741 1.725 1.725 9,294 -0.01(-0.35%)
Dec 19, 2003 1.750 1.750 1.736 1.731 9,294 -0.02(-1.12%)
Dec 18, 2003 1.694 1.751 1.694 1.751 43,939 +0.07(+3.92%)
Dec 17, 2003 1.713 1.713 1.669 1.684 34,644 -0.02(-1.39%)
Dec 16, 2003 1.731 1.736 1.725 1.708 28,729 -0.03(-1.59%)
Dec 15, 2003 1.761 1.763 1.736 1.736 16,054 -0.02(-1.12%)
Dec 12, 2003 1.740 1.755 1.740 1.755 15,209 +0.02(+1.18%)
Dec 11, 2003 1.700 1.735 1.700 1.735 8,449 +0.04(+2.08%)
Dec 10, 2003 1.716 1.716 1.700 1.700 15,209 -0.02(-1.34%)
Dec 09, 2003 1.722 1.724 1.722 1.723 14,364 +0.00(+0.22%)
Dec 08, 2003 1.730 1.730 1.719 1.719 13,519 -0.01(-0.68%)
Dec 05, 2003 1.731 1.731 1.731 1.731 4,224 +0.00(+0.00%)
Dec 04, 2003 1.745 1.745 1.726 1.731 5,914 -0.03(-1.57%)
Dec 03, 2003 1.753 1.758 1.749 1.758 4,224 +0.00(+0.00%)
Dec 02, 2003 1.762 1.763 1.758 1.758 16,899 +0.01(+0.51%)
Dec 01, 2003 1.748 1.750 1.748 1.750 8,449 -0.00(-0.05%)
Nov 28, 2003 1.752 1.752 1.750 1.750 3,379 -0.01(-0.29%)
Nov 26, 2003 1.760 1.760 1.755 1.755 15,209 +0.00(+0.23%)
Nov 25, 2003 1.745 1.752 1.745 1.752 5,914 +0.02(+0.91%)
Nov 24, 2003 1.716 1.748 1.716 1.736 16,054 +0.02(+1.44%)
Nov 21, 2003 1.716 1.725 1.700 1.711 27,884 -0.00(-0.29%)
Nov 20, 2003 1.726 1.739 1.716 1.716 20,279 -0.01(-0.57%)
Nov 19, 2003 1.700 1.711 1.696 1.726 22,814 +0.03(+1.80%)
Nov 18, 2003 1.724 1.724 1.695 1.695 16,899 -0.02(-1.38%)
Nov 17, 2003 1.726 1.726 1.719 1.719 32,109 -0.03(-1.53%)
Nov 14, 2003 1.755 1.755 1.746 1.746 10,984 -0.01(-0.73%)
Nov 13, 2003 1.760 1.760 1.755 1.758 7,604 +0.00(+0.00%)
Nov 12, 2003 1.757 1.758 1.756 1.758 26,194 +0.00(+0.06%)
Nov 11, 2003 1.752 1.757 1.752 1.757 16,054 +0.00(+0.00%)
Nov 10, 2003 1.755 1.757 1.755 1.757 67,598 -0.00(-0.28%)
Nov 07, 2003 1.760 1.762 1.757 1.762 25,349 +0.01(+0.39%)
Nov 06, 2003 1.750 1.755 1.746 1.755 12,674 -0.00(-0.22%)
Nov 05, 2003 1.746 1.759 1.759 1.759 1,689 +0.00(+0.22%)
Nov 04, 2003 1.746 1.755 1.755 1.755 8,449 +0.01(+0.57%)
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.