Indicators

SJW Corp (NY: SJW )

59.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.545	5.548	5.531	5.531	16,158	+0.01(+0.12%)
May 27, 2004	5.489	5.565	5.489	5.524	13,220	+0.03(+0.59%)
May 26, 2004	5.540	5.548	5.490	5.492	27,909	-0.07(-1.31%)
May 25, 2004	5.616	5.676	5.531	5.565	40,542	-0.05(-0.88%)
May 24, 2004	5.344	5.616	5.344	5.615	35,254	+0.27(+5.06%)
May 21, 2004	5.232	5.344	5.232	5.344	38,486	+0.11(+2.15%)
May 20, 2004	5.148	5.250	5.148	5.232	57,582	+0.07(+1.28%)
May 19, 2004	5.557	5.557	5.107	5.165	92,543	-0.37(-6.76%)
May 18, 2004	5.482	5.540	5.482	5.540	8,519	+0.01(+0.12%)
May 17, 2004	5.718	5.718	5.497	5.533	26,440	-0.20(-3.50%)
May 14, 2004	5.708	5.761	5.691	5.734	26,147	+0.04(+0.75%)
May 13, 2004	5.718	5.752	5.691	5.691	15,570	-0.03(-0.48%)
May 12, 2004	5.684	5.718	5.616	5.718	14,983	+0.02(+0.30%)
May 11, 2004	5.659	5.735	5.659	5.701	12,926	+0.06(+1.06%)
May 10, 2004	5.657	5.701	5.618	5.642	79,322	-0.11(-1.92%)
May 07, 2004	5.906	5.906	5.744	5.752	37,898	-0.14(-2.31%)
May 06, 2004	6.013	6.033	5.878	5.889	29,085	-0.12(-1.93%)
May 05, 2004	6.197	6.220	5.982	6.004	56,113	-0.13(-2.16%)
May 04, 2004	6.042	6.203	6.042	6.137	24,678	+0.11(+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.