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

SJW Corp (NY: SJW )

54.27 +1.18 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 1.803 1.838 1.803 1.813 149,321 +0.04(+2.24%)
Jan 29, 2004 1.778 1.781 1.764 1.773 20,133 -0.01(-0.45%)
Jan 28, 2004 1.786 1.789 1.778 1.781 14,261 -0.00(-0.18%)
Jan 27, 2004 1.788 1.788 1.774 1.784 18,455 -0.00(-0.21%)
Jan 26, 2004 1.778 1.788 1.778 1.788 13,422 +0.01(+0.54%)
Jan 23, 2004 1.781 1.781 1.774 1.779 6,711 +0.00(+0.02%)
Jan 22, 2004 1.780 1.780 1.775 1.778 16,777 -0.00(-0.11%)
Jan 21, 2004 1.777 1.782 1.774 1.780 4,194 -0.00(-0.11%)
Jan 20, 2004 1.772 1.782 1.768 1.782 9,227 +0.01(+0.56%)
Jan 16, 2004 1.778 1.778 1.768 1.772 10,905 -0.01(-0.34%)
Jan 15, 2004 1.781 1.786 1.778 1.778 10,905 -0.01(-0.45%)
Jan 14, 2004 1.783 1.786 1.783 1.786 14,261 +0.00(+0.17%)
Jan 13, 2004 1.768 1.783 1.768 1.783 20,133 +0.01(+0.67%)
Jan 12, 2004 1.763 1.778 1.763 1.771 14,261 +0.01(+0.73%)
Jan 09, 2004 1.758 1.758 1.755 1.758 13,422 +0.01(+0.57%)
Jan 08, 2004 1.744 1.748 1.744 1.748 9,227 +0.00(+0.15%)
Jan 07, 2004 1.758 1.758 1.746 1.746 11,744 -0.01(-0.38%)
Jan 06, 2004 1.768 1.768 1.753 1.753 17,616 -0.02(-1.17%)
Jan 05, 2004 1.766 1.773 1.758 1.773 20,133 +0.00(+0.17%)
Jan 02, 2004 1.773 1.773 1.768 1.770 5,033 -0.00(-0.17%)
Dec 31, 2003 1.782 1.782 1.773 1.773 9,227 -0.01(-0.50%)
Dec 30, 2003 1.773 1.782 1.773 1.782 17,616 +0.01(+0.79%)
Dec 29, 2003 1.742 1.768 1.752 1.768 5,872 +0.03(+1.48%)
Dec 26, 2003 1.733 1.748 1.733 1.742 17,616 +0.01(+0.82%)
Dec 24, 2003 1.732 1.732 1.728 1.728 3,355 -0.01(-0.51%)
Dec 23, 2003 1.742 1.742 1.728 1.737 16,777 -0.00(-0.01%)
Dec 22, 2003 1.753 1.753 1.737 1.737 9,227 -0.01(-0.35%)
Dec 19, 2003 1.762 1.762 1.748 1.744 9,227 -0.02(-1.12%)
Dec 18, 2003 1.707 1.763 1.707 1.763 43,622 +0.07(+3.92%)
Dec 17, 2003 1.726 1.726 1.681 1.697 34,394 -0.02(-1.39%)
Dec 16, 2003 1.743 1.748 1.738 1.721 28,522 -0.03(-1.59%)
Dec 15, 2003 1.773 1.776 1.748 1.748 15,938 -0.02(-1.12%)
Dec 12, 2003 1.753 1.768 1.753 1.768 15,099 +0.02(+1.18%)
Dec 11, 2003 1.712 1.748 1.712 1.748 8,388 +0.04(+2.08%)
Dec 10, 2003 1.728 1.728 1.712 1.712 15,099 -0.02(-1.34%)
Dec 09, 2003 1.734 1.736 1.734 1.735 14,261 +0.00(+0.22%)
Dec 08, 2003 1.743 1.743 1.731 1.731 13,422 -0.01(-0.68%)
Dec 05, 2003 1.743 1.743 1.743 1.743 4,194 +0.00(+0.00%)
Dec 04, 2003 1.757 1.757 1.738 1.743 5,872 -0.03(-1.57%)
Dec 03, 2003 1.766 1.771 1.762 1.771 4,194 +0.00(+0.00%)
Dec 02, 2003 1.775 1.776 1.771 1.771 16,777 +0.01(+0.51%)
Dec 01, 2003 1.760 1.762 1.760 1.762 8,388 -0.00(-0.05%)
Nov 28, 2003 1.764 1.764 1.763 1.763 3,355 -0.01(-0.29%)
Nov 26, 2003 1.773 1.773 1.768 1.768 15,099 +0.00(+0.23%)
Nov 25, 2003 1.757 1.764 1.757 1.764 5,872 +0.02(+0.91%)
Nov 24, 2003 1.728 1.760 1.728 1.748 15,938 +0.02(+1.44%)
Nov 21, 2003 1.728 1.737 1.713 1.724 27,683 -0.00(-0.29%)
Nov 20, 2003 1.738 1.751 1.728 1.728 20,133 -0.01(-0.57%)
Nov 19, 2003 1.713 1.723 1.709 1.738 22,649 +0.03(+1.80%)
Nov 18, 2003 1.736 1.736 1.708 1.708 16,777 -0.02(-1.38%)
Nov 17, 2003 1.738 1.738 1.731 1.731 31,877 -0.03(-1.53%)
Nov 14, 2003 1.768 1.768 1.758 1.758 10,905 -0.01(-0.73%)
Nov 13, 2003 1.773 1.773 1.768 1.771 7,549 +0.00(+0.00%)
Nov 12, 2003 1.770 1.771 1.769 1.771 26,005 +0.00(+0.06%)
Nov 11, 2003 1.764 1.770 1.764 1.770 15,938 +0.00(+0.00%)
Nov 10, 2003 1.768 1.770 1.768 1.770 67,110 -0.00(-0.28%)
Nov 07, 2003 1.773 1.775 1.770 1.775 25,166 +0.01(+0.39%)
Nov 06, 2003 1.762 1.768 1.759 1.768 12,583 -0.00(-0.22%)
Nov 05, 2003 1.758 1.772 1.772 1.772 1,677 +0.00(+0.22%)
Nov 04, 2003 1.758 1.768 1.768 1.768 8,388 +0.01(+0.57%)
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.