Indicators

SJW Corp (NY: SJW )

56.16 -2.02 (-3.47%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.784	5.787	5.769	5.769	15,491	+0.01(+0.12%)
May 27, 2004	5.725	5.805	5.725	5.762	12,674	+0.03(+0.59%)
May 26, 2004	5.778	5.787	5.727	5.729	26,757	-0.08(-1.32%)
May 25, 2004	5.858	5.920	5.769	5.805	38,869	-0.05(-0.88%)
May 24, 2004	5.574	5.858	5.574	5.856	33,799	+0.28(+5.06%)
May 21, 2004	5.457	5.574	5.457	5.574	36,897	+0.12(+2.15%)
May 20, 2004	5.370	5.476	5.370	5.457	55,205	+0.07(+1.28%)
May 19, 2004	5.796	5.796	5.327	5.388	88,723	-0.39(-6.76%)
May 18, 2004	5.718	5.778	5.718	5.778	8,168	+0.01(+0.12%)
May 17, 2004	5.965	5.965	5.734	5.771	25,349	-0.21(-3.50%)
May 14, 2004	5.954	6.009	5.936	5.981	25,067	+0.04(+0.75%)
May 13, 2004	5.965	6.000	5.936	5.936	14,928	-0.03(-0.48%)
May 12, 2004	5.929	5.965	5.858	5.965	14,364	+0.02(+0.30%)
May 11, 2004	5.902	5.982	5.902	5.947	12,393	+0.06(+1.06%)
May 10, 2004	5.901	5.947	5.860	5.885	76,048	-0.12(-1.92%)
May 07, 2004	6.160	6.160	5.991	6.000	36,334	-0.14(-2.31%)
May 06, 2004	6.272	6.293	6.131	6.142	27,884	-0.12(-1.93%)
May 05, 2004	6.463	6.488	6.240	6.263	53,797	-0.14(-2.16%)
May 04, 2004	6.302	6.471	6.302	6.401	23,659	+0.12(+1.86%)

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.