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: 6:30 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 (%)
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%)
Mar 01, 2004 2.150 2.249 2.150 2.249 54,078 +0.11(+5.07%)
Feb 27, 2004 2.120 2.170 2.120 2.140 32,109 +0.01(+0.46%)
Feb 26, 2004 2.132 2.135 2.130 2.130 21,969 -0.00(-0.23%)
Feb 25, 2004 2.189 2.189 2.130 2.135 52,388 -0.06(-2.88%)
Feb 24, 2004 2.204 2.219 2.198 2.198 30,419 -0.00(-0.04%)
Feb 23, 2004 2.196 2.219 2.184 2.199 38,869 +0.01(+0.38%)
Feb 20, 2004 2.170 2.219 2.120 2.191 53,233 +0.02(+0.71%)
Feb 19, 2004 2.104 2.185 2.104 2.176 53,233 +0.08(+3.81%)
Feb 18, 2004 2.061 2.096 2.032 2.096 45,629 +0.01(+0.71%)
Feb 17, 2004 2.032 2.081 2.032 2.081 33,799 +0.05(+2.63%)
Feb 13, 2004 2.051 2.051 2.022 2.028 15,209 -0.03(-1.63%)
Feb 12, 2004 2.063 2.063 2.045 2.061 38,024 -0.01(-0.57%)
Feb 11, 2004 2.007 2.073 2.007 2.073 24,504 +0.07(+3.55%)
Feb 10, 2004 1.948 2.002 1.948 2.002 57,458 +0.06(+3.02%)
Feb 09, 2004 1.923 1.943 1.914 1.943 28,729 +0.02(+0.92%)
Feb 06, 2004 1.953 1.953 1.913 1.926 38,024 -0.03(-1.38%)
Feb 05, 2004 1.958 1.963 1.935 1.953 34,644 +0.00(+0.00%)
Feb 04, 2004 1.933 1.982 1.933 1.953 58,303 +0.03(+1.49%)
Feb 03, 2004 1.913 1.933 1.898 1.924 58,303 +0.04(+1.88%)
Feb 02, 2004 1.864 1.908 1.849 1.889 141,112 +0.09(+4.93%)
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%)
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.