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

SJW Corp (NY: SJW )

55.53 +0.50 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Dec 01, 2003 1.748 1.750 1.748 1.750 8,449 -0.00(-0.05%)
Nov 28, 2003 1.752 1.752 1.750 1.750 3,379 -0.01(-0.29%)
Nov 26, 2003 1.760 1.760 1.755 1.755 15,209 +0.00(+0.23%)
Nov 25, 2003 1.745 1.752 1.745 1.752 5,914 +0.02(+0.91%)
Nov 24, 2003 1.716 1.748 1.716 1.736 16,054 +0.02(+1.44%)
Nov 21, 2003 1.716 1.725 1.700 1.711 27,884 -0.00(-0.29%)
Nov 20, 2003 1.726 1.739 1.716 1.716 20,279 -0.01(-0.57%)
Nov 19, 2003 1.700 1.711 1.696 1.726 22,814 +0.03(+1.80%)
Nov 18, 2003 1.724 1.724 1.695 1.695 16,899 -0.02(-1.38%)
Nov 17, 2003 1.726 1.726 1.719 1.719 32,109 -0.03(-1.53%)
Nov 14, 2003 1.755 1.755 1.746 1.746 10,984 -0.01(-0.73%)
Nov 13, 2003 1.760 1.760 1.755 1.758 7,604 +0.00(+0.00%)
Nov 12, 2003 1.757 1.758 1.756 1.758 26,194 +0.00(+0.06%)
Nov 11, 2003 1.752 1.757 1.752 1.757 16,054 +0.00(+0.00%)
Nov 10, 2003 1.755 1.757 1.755 1.757 67,598 -0.00(-0.28%)
Nov 07, 2003 1.760 1.762 1.757 1.762 25,349 +0.01(+0.39%)
Nov 06, 2003 1.750 1.755 1.746 1.755 12,674 -0.00(-0.22%)
Nov 05, 2003 1.746 1.759 1.759 1.759 1,689 +0.00(+0.22%)
Nov 04, 2003 1.746 1.755 1.755 1.755 8,449 +0.01(+0.57%)
Nov 03, 2003 1.746 1.746 1.746 1.746 3,379 +0.00(+0.00%)
Oct 31, 2003 1.742 1.746 1.742 1.746 17,744 +0.02(+1.43%)
Oct 30, 2003 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Oct 29, 2003 1.711 1.726 1.711 1.721 21,124 +0.01(+0.87%)
Oct 28, 2003 1.706 1.711 1.706 1.706 13,519 -0.00(-0.29%)
Oct 27, 2003 1.696 1.716 1.696 1.711 8,449 +0.02(+1.46%)
Oct 24, 2003 1.683 1.688 1.677 1.686 19,434 -0.00(-0.07%)
Oct 23, 2003 1.692 1.692 1.688 1.688 9,294 -0.01(-0.30%)
Oct 22, 2003 1.696 1.708 1.693 1.693 11,829 -0.01(-0.50%)
Oct 21, 2003 1.723 1.723 1.701 1.701 28,729 -0.04(-2.07%)
Oct 20, 2003 1.737 1.737 1.737 1.737 8,449 +0.00(+0.08%)
Oct 17, 2003 1.737 1.737 1.736 1.736 8,449 -0.00(-0.11%)
Oct 16, 2003 1.744 1.744 1.738 1.738 5,914 -0.01(-0.34%)
Oct 15, 2003 1.734 1.744 1.734 1.744 5,069 +0.00(+0.17%)
Oct 14, 2003 1.731 1.741 1.731 1.741 6,759 +0.01(+0.74%)
Oct 13, 2003 1.719 1.728 1.719 1.728 5,914 +0.00(+0.23%)
Oct 10, 2003 1.724 1.724 1.724 1.724 3,379 -0.01(-0.51%)
Oct 09, 2003 1.731 1.736 1.729 1.733 44,784 +0.01(+0.40%)
Oct 08, 2003 1.731 1.731 1.726 1.726 9,294 -0.02(-1.07%)
Oct 07, 2003 1.729 1.745 1.729 1.745 10,139 +0.01(+0.51%)
Oct 06, 2003 1.731 1.736 1.727 1.736 16,054 +0.01(+0.86%)
Oct 03, 2003 1.732 1.732 1.732 1.721 12,674 +0.01(+0.87%)
Oct 02, 2003 1.705 1.706 1.703 1.706 30,419 +0.02(+1.17%)
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.