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

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.