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 (%)
Sep 30, 2004 11.83 11.87 11.72 11.72 7,886 -0.15(-1.26%)
Sep 29, 2004 11.75 11.91 11.75 11.87 6,478 +0.12(+1.03%)
Sep 28, 2004 11.72 11.75 11.72 11.75 13,238 +0.01(+0.12%)
Sep 27, 2004 11.77 11.78 11.73 11.74 20,561 +0.02(+0.18%)
Sep 24, 2004 11.75 11.75 11.72 11.72 1,689 -0.03(-0.27%)
Sep 23, 2004 11.71 11.75 11.67 11.75 13,238 +0.08(+0.70%)
Sep 22, 2004 11.93 11.93 11.66 11.67 23,659 -0.30(-2.49%)
Sep 21, 2004 12.10 12.10 11.95 11.96 19,152 -0.10(-0.80%)
Sep 20, 2004 12.11 12.11 11.99 12.06 17,744 -0.01(-0.06%)
Sep 17, 2004 12.34 12.34 12.07 12.07 42,249 -0.27(-2.22%)
Sep 16, 2004 12.48 12.48 12.34 12.34 14,364 -0.10(-0.83%)
Sep 15, 2004 12.47 12.50 12.42 12.44 6,196 -0.06(-0.51%)
Sep 14, 2004 12.58 12.58 12.50 12.51 6,478 -0.10(-0.82%)
Sep 13, 2004 12.64 12.68 12.61 12.61 13,238 -0.03(-0.22%)
Sep 10, 2004 12.53 12.64 12.53 12.64 8,168 +0.06(+0.51%)
Sep 09, 2004 12.28 12.58 12.24 12.58 37,179 +0.32(+2.64%)
Sep 08, 2004 12.28 12.32 12.21 12.25 15,491 -0.07(-0.55%)
Sep 07, 2004 12.28 12.34 12.24 12.32 7,604 +0.05(+0.43%)
Sep 03, 2004 12.41 12.43 12.26 12.27 10,703 -0.14(-1.14%)
Sep 02, 2004 12.33 12.41 12.25 12.41 8,449 +0.13(+1.04%)
Sep 01, 2004 12.21 12.41 12.21 12.28 38,024 +0.15(+1.20%)
Aug 31, 2004 12.20 12.20 12.10 12.14 9,294 -0.02(-0.20%)
Aug 30, 2004 12.20 12.23 12.16 12.16 17,744 -0.04(-0.29%)
Aug 27, 2004 12.18 12.25 12.16 12.20 21,124 -0.03(-0.26%)
Aug 26, 2004 12.24 12.28 12.20 12.23 21,406 -0.06(-0.46%)
Aug 25, 2004 12.16 12.33 12.16 12.28 12,956 +0.16(+1.32%)
Aug 24, 2004 12.14 12.14 12.05 12.12 19,997 -0.01(-0.09%)
Aug 23, 2004 12.11 12.25 12.11 12.14 14,083 +0.02(+0.18%)
Aug 20, 2004 12.05 12.11 12.01 12.11 5,633 +0.10(+0.80%)
Aug 19, 2004 11.93 12.02 11.93 12.02 4,788 +6.14(+104.53%)
Aug 17, 2004 5.858 5.885 5.849 5.876 6,759 +0.02(+0.33%)
Aug 16, 2004 5.769 5.858 5.769 5.856 9,858 +0.09(+1.54%)
Aug 13, 2004 5.787 5.794 5.743 5.768 9,013 -0.00(-0.03%)
Aug 12, 2004 5.769 5.771 5.716 5.769 26,757 +0.04(+0.65%)
Aug 11, 2004 5.752 5.753 5.716 5.732 9,576 -0.04(-0.65%)
Aug 10, 2004 5.659 5.769 5.659 5.769 6,196 +0.09(+1.56%)
Aug 09, 2004 5.734 5.752 5.681 5.681 13,801 -0.02(-0.31%)
Aug 06, 2004 5.713 5.721 5.695 5.698 14,646 -0.04(-0.62%)
Aug 05, 2004 5.736 5.766 5.727 5.734 9,013 -0.03(-0.46%)
Aug 04, 2004 5.791 5.791 5.716 5.760 12,111 -0.05(-0.89%)
Aug 03, 2004 5.684 5.831 5.684 5.812 41,122 +0.02(+0.37%)
Aug 02, 2004 5.672 5.791 5.672 5.791 16,618 +0.10(+1.78%)
Jul 30, 2004 5.677 5.711 5.677 5.689 6,478 -0.01(-0.16%)
Jul 29, 2004 5.658 5.698 5.627 5.698 14,364 +0.06(+1.04%)
Jul 28, 2004 5.547 5.640 5.508 5.640 21,687 +0.10(+1.73%)
Jul 27, 2004 5.496 5.565 5.496 5.544 18,307 +0.07(+1.26%)
Jul 26, 2004 5.556 5.578 5.473 5.475 8,449 -0.10(-1.78%)
Jul 23, 2004 5.618 5.620 5.574 5.574 16,899 -0.02(-0.32%)
Jul 22, 2004 5.601 5.610 5.574 5.592 8,731 -0.02(-0.32%)
Jul 21, 2004 5.787 5.787 5.610 5.610 16,899 -0.16(-2.77%)
Jul 20, 2004 5.693 5.769 5.689 5.769 8,168 +0.07(+1.25%)
Jul 19, 2004 5.784 5.784 5.681 5.698 11,548 -0.11(-1.83%)
Jul 16, 2004 5.902 5.902 5.805 5.805 20,842 -0.07(-1.21%)
Jul 15, 2004 5.902 5.902 5.871 5.876 3,661 -0.02(-0.30%)
Jul 14, 2004 5.869 5.929 5.867 5.894 9,013 +0.02(+0.42%)
Jul 13, 2004 5.867 5.885 5.865 5.869 12,674 -0.02(-0.36%)
Jul 12, 2004 6.053 6.053 5.885 5.890 24,504 -0.18(-2.93%)
Jul 09, 2004 6.053 6.080 6.045 6.068 4,506 +0.03(+0.53%)
Jul 08, 2004 6.021 6.080 6.014 6.036 60,838 -0.00(-0.06%)
Jul 07, 2004 6.020 6.045 6.020 6.039 38,587 -0.00(-0.03%)
Jul 06, 2004 6.036 6.062 6.014 6.041 45,910 +0.03(+0.44%)
Jul 02, 2004 5.970 6.014 5.970 6.014 4,788 +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.