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

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
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 5.443 5.475 5.443 5.455 6,757 -0.01(-0.16%)
Jul 29, 2004 5.424 5.463 5.395 5.463 14,983 +0.06(+1.04%)
Jul 28, 2004 5.318 5.407 5.281 5.407 22,621 +0.09(+1.73%)
Jul 27, 2004 5.269 5.335 5.269 5.315 19,096 +0.07(+1.26%)
Jul 26, 2004 5.327 5.347 5.247 5.249 8,813 -0.10(-1.78%)
Jul 23, 2004 5.387 5.388 5.344 5.344 17,627 -0.02(-0.32%)
Jul 22, 2004 5.370 5.378 5.344 5.361 9,107 -0.02(-0.32%)
Jul 21, 2004 5.548 5.548 5.378 5.378 17,627 -0.15(-2.77%)
Jul 20, 2004 5.458 5.531 5.455 5.531 8,519 +0.07(+1.25%)
Jul 19, 2004 5.545 5.545 5.446 5.463 12,045 -0.10(-1.83%)
Jul 16, 2004 5.659 5.659 5.565 5.565 21,740 -0.07(-1.21%)
Jul 15, 2004 5.659 5.659 5.628 5.633 3,819 -0.02(-0.30%)
Jul 14, 2004 5.627 5.684 5.625 5.650 9,401 +0.02(+0.42%)
Jul 13, 2004 5.625 5.642 5.623 5.627 13,220 -0.02(-0.36%)
Jul 12, 2004 5.803 5.803 5.642 5.647 25,559 -0.17(-2.93%)
Jul 09, 2004 5.803 5.829 5.795 5.817 4,700 +0.03(+0.53%)
Jul 08, 2004 5.773 5.829 5.766 5.786 63,458 -0.00(-0.06%)
Jul 07, 2004 5.771 5.795 5.771 5.790 40,248 -0.00(-0.03%)
Jul 06, 2004 5.786 5.812 5.766 5.792 47,887 +0.03(+0.44%)
Jul 02, 2004 5.724 5.766 5.724 5.766 4,994 +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.