Indicators

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.790	1.824	1.790	1.800	150,407	+0.04(+2.24%)
Jan 29, 2004	1.765	1.768	1.752	1.760	20,279	-0.01(-0.45%)
Jan 28, 2004	1.773	1.776	1.765	1.768	14,364	-0.00(-0.18%)
Jan 27, 2004	1.775	1.775	1.761	1.771	18,589	-0.00(-0.21%)
Jan 26, 2004	1.765	1.775	1.765	1.775	13,519	+0.01(+0.54%)
Jan 23, 2004	1.768	1.768	1.761	1.766	6,759	+0.00(+0.02%)
Jan 22, 2004	1.767	1.767	1.762	1.765	16,899	-0.00(-0.11%)
Jan 21, 2004	1.764	1.769	1.761	1.767	4,224	-0.00(-0.11%)
Jan 20, 2004	1.759	1.769	1.755	1.769	9,294	+0.01(+0.56%)
Jan 16, 2004	1.765	1.765	1.756	1.759	10,984	-0.01(-0.33%)
Jan 15, 2004	1.768	1.773	1.765	1.765	10,984	-0.01(-0.45%)
Jan 14, 2004	1.770	1.773	1.770	1.773	14,364	+0.00(+0.17%)
Jan 13, 2004	1.755	1.770	1.755	1.770	20,279	+0.01(+0.67%)
Jan 12, 2004	1.751	1.765	1.751	1.758	14,364	+0.01(+0.73%)
Jan 09, 2004	1.746	1.746	1.743	1.746	13,519	+0.01(+0.57%)
Jan 08, 2004	1.732	1.736	1.732	1.736	9,294	+0.00(+0.15%)
Jan 07, 2004	1.746	1.746	1.733	1.733	11,829	-0.01(-0.39%)
Jan 06, 2004	1.755	1.755	1.740	1.740	17,744	-0.02(-1.17%)
Jan 05, 2004	1.753	1.760	1.745	1.760	20,279	+0.00(+0.17%)

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.