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

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2003 1.769 1.769 1.760 1.760 9,294 -0.01(-0.50%)
Dec 30, 2003 1.760 1.769 1.760 1.769 17,744 +0.01(+0.79%)
Dec 29, 2003 1.730 1.755 1.740 1.755 5,914 +0.03(+1.48%)
Dec 26, 2003 1.721 1.736 1.721 1.730 17,744 +0.01(+0.82%)
Dec 24, 2003 1.720 1.720 1.716 1.716 3,379 -0.01(-0.51%)
Dec 23, 2003 1.730 1.730 1.716 1.725 16,899 -0.00(-0.01%)
Dec 22, 2003 1.741 1.741 1.725 1.725 9,294 -0.01(-0.35%)
Dec 19, 2003 1.750 1.750 1.736 1.731 9,294 -0.02(-1.12%)
Dec 18, 2003 1.694 1.751 1.694 1.751 43,939 +0.07(+3.92%)
Dec 17, 2003 1.713 1.713 1.669 1.684 34,644 -0.02(-1.39%)
Dec 16, 2003 1.731 1.736 1.725 1.708 28,729 -0.03(-1.59%)
Dec 15, 2003 1.761 1.763 1.736 1.736 16,054 -0.02(-1.12%)
Dec 12, 2003 1.740 1.755 1.740 1.755 15,209 +0.02(+1.18%)
Dec 11, 2003 1.700 1.735 1.700 1.735 8,449 +0.04(+2.08%)
Dec 10, 2003 1.716 1.716 1.700 1.700 15,209 -0.02(-1.34%)
Dec 09, 2003 1.722 1.724 1.722 1.723 14,364 +0.00(+0.22%)
Dec 08, 2003 1.730 1.730 1.719 1.719 13,519 -0.01(-0.68%)
Dec 05, 2003 1.731 1.731 1.731 1.731 4,224 +0.00(+0.00%)
Dec 04, 2003 1.745 1.745 1.726 1.731 5,914 -0.03(-1.57%)
Dec 03, 2003 1.753 1.758 1.749 1.758 4,224 +0.00(+0.00%)
Dec 02, 2003 1.762 1.763 1.758 1.758 16,899 +0.01(+0.51%)
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.