Indicators

SJW Corp (NY: SJW )

58.38 -1.59 (-2.65%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.033	2.080	2.033	2.052	33,491	+0.01(+0.46%)
Feb 26, 2004	2.044	2.047	2.042	2.042	22,915	-0.00(-0.23%)
Feb 25, 2004	2.099	2.099	2.042	2.047	54,644	-0.06(-2.88%)
Feb 24, 2004	2.113	2.127	2.108	2.108	31,729	-0.00(-0.04%)
Feb 23, 2004	2.105	2.127	2.094	2.108	40,542	+0.01(+0.38%)
Feb 20, 2004	2.080	2.127	2.033	2.101	55,525	+0.01(+0.71%)
Feb 19, 2004	2.017	2.095	2.017	2.086	55,525	+0.08(+3.81%)
Feb 18, 2004	1.976	2.009	1.948	2.009	47,593	+0.01(+0.71%)
Feb 17, 2004	1.948	1.995	1.948	1.995	35,254	+0.05(+2.63%)
Feb 13, 2004	1.967	1.967	1.938	1.944	15,864	-0.03(-1.63%)
Feb 12, 2004	1.978	1.978	1.961	1.976	39,661	-0.01(-0.57%)
Feb 11, 2004	1.924	1.987	1.924	1.987	25,559	+0.07(+3.55%)
Feb 10, 2004	1.867	1.919	1.867	1.919	59,932	+0.06(+3.02%)
Feb 09, 2004	1.844	1.863	1.835	1.863	29,966	+0.02(+0.92%)
Feb 06, 2004	1.872	1.872	1.834	1.846	39,661	-0.03(-1.38%)
Feb 05, 2004	1.877	1.882	1.855	1.872	36,135	+0.00(+0.00%)
Feb 04, 2004	1.853	1.900	1.853	1.872	60,814	+0.03(+1.49%)
Feb 03, 2004	1.834	1.853	1.820	1.845	60,814	+0.03(+1.88%)

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.