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

SJW Corp (NY: SJW )

55.30 +0.28 (+0.51%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 2, 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 (%)
Jun 30, 2004 6.062 6.187 6.062 6.079 18,455 +0.04(+0.65%)
Jun 29, 2004 5.970 6.062 5.967 6.040 24,327 +0.07(+1.20%)
Jun 28, 2004 6.142 6.151 5.969 5.969 48,655 -0.13(-2.11%)
Jun 25, 2004 5.972 6.097 5.856 6.097 81,092 +0.13(+2.13%)
Jun 24, 2004 5.970 5.990 5.936 5.970 16,777 +0.01(+0.24%)
Jun 23, 2004 5.926 5.972 5.920 5.956 11,744 +0.05(+0.82%)
Jun 22, 2004 6.028 6.029 5.885 5.908 27,123 -0.14(-2.34%)
Jun 21, 2004 5.919 6.092 5.901 6.049 25,446 +0.14(+2.42%)
Jun 18, 2004 5.802 5.919 5.802 5.906 44,460 +0.10(+1.79%)
Jun 17, 2004 5.722 5.802 5.677 5.802 24,607 +0.08(+1.41%)
Jun 16, 2004 5.720 5.722 5.704 5.722 30,479 +0.02(+0.31%)
Jun 15, 2004 5.704 5.752 5.670 5.704 53,688 +0.00(+0.00%)
Jun 14, 2004 5.870 5.870 5.704 5.704 21,531 -0.17(-2.83%)
Jun 10, 2004 5.854 5.870 5.826 5.870 34,953 +0.04(+0.64%)
Jun 09, 2004 5.965 5.979 5.831 5.833 14,261 -0.11(-1.87%)
Jun 08, 2004 5.920 5.954 5.901 5.944 45,299 +0.02(+0.39%)
Jun 07, 2004 5.829 5.942 5.811 5.920 22,649 +0.11(+1.88%)
Jun 04, 2004 5.643 5.820 5.641 5.811 19,853 +0.17(+3.01%)
Jun 03, 2004 5.740 5.742 5.641 5.641 14,820 -0.13(-2.23%)
Jun 02, 2004 5.767 5.790 5.722 5.770 33,555 +0.02(+0.37%)
Jun 01, 2004 5.820 5.874 5.733 5.749 41,105 -0.06(-1.08%)
May 28, 2004 5.826 5.829 5.811 5.811 15,379 +0.01(+0.12%)
May 27, 2004 5.767 5.847 5.767 5.804 12,583 +0.03(+0.59%)
May 26, 2004 5.820 5.829 5.768 5.770 26,564 -0.08(-1.32%)
May 25, 2004 5.901 5.963 5.811 5.847 38,588 -0.05(-0.88%)
May 24, 2004 5.615 5.901 5.615 5.899 33,555 +0.28(+5.06%)
May 21, 2004 5.497 5.615 5.497 5.615 36,631 +0.12(+2.15%)
May 20, 2004 5.409 5.516 5.409 5.497 54,807 +0.07(+1.29%)
May 19, 2004 5.838 5.838 5.366 5.427 88,083 -0.39(-6.76%)
May 18, 2004 5.759 5.820 5.759 5.820 8,109 +0.01(+0.12%)
May 17, 2004 6.008 6.008 5.776 5.813 25,166 -0.21(-3.50%)
May 14, 2004 5.997 6.053 5.979 6.024 24,886 +0.04(+0.75%)
May 13, 2004 6.008 6.044 5.979 5.979 14,820 -0.03(-0.48%)
May 12, 2004 5.972 6.008 5.901 6.008 14,261 +0.02(+0.30%)
May 11, 2004 5.945 6.026 5.945 5.990 12,303 +0.06(+1.06%)
May 10, 2004 5.944 5.990 5.902 5.928 75,499 -0.12(-1.92%)
May 07, 2004 6.205 6.205 6.035 6.044 36,072 -0.14(-2.31%)
May 06, 2004 6.317 6.339 6.176 6.187 27,683 -0.12(-1.93%)
May 05, 2004 6.510 6.535 6.285 6.308 53,409 -0.14(-2.16%)
May 04, 2004 6.348 6.518 6.348 6.448 23,488 +0.12(+1.86%)
May 03, 2004 6.212 6.330 6.212 6.330 30,479 +0.13(+2.16%)
Apr 30, 2004 6.375 6.389 6.169 6.196 28,242 -0.20(-3.08%)
Apr 29, 2004 6.417 6.455 6.392 6.392 27,683 -0.06(-0.97%)
Apr 28, 2004 6.625 6.625 6.455 6.455 18,455 -0.15(-2.25%)
Apr 27, 2004 6.661 6.705 6.598 6.603 34,394 -0.03(-0.46%)
Apr 26, 2004 6.562 6.634 6.562 6.634 8,668 +0.09(+1.37%)
Apr 23, 2004 6.632 6.632 6.512 6.544 16,777 -0.09(-1.32%)
Apr 22, 2004 6.453 6.634 6.453 6.632 19,294 +0.20(+3.06%)
Apr 21, 2004 6.419 6.437 6.416 6.435 17,057 +0.05(+0.81%)
Apr 20, 2004 6.482 6.491 6.383 6.383 19,853 -0.08(-1.27%)
Apr 19, 2004 6.446 6.469 6.349 6.466 44,181 +0.00(+0.00%)
Apr 16, 2004 6.428 6.491 6.357 6.466 17,057 +0.05(+0.75%)
Apr 15, 2004 6.419 6.473 6.383 6.417 26,564 +0.01(+0.20%)
Apr 14, 2004 6.348 6.484 6.348 6.405 19,294 +0.06(+0.90%)
Apr 13, 2004 6.473 6.489 6.348 6.348 25,446 -0.11(-1.66%)
Apr 12, 2004 6.430 6.473 6.430 6.455 11,744 +0.03(+0.39%)
Apr 08, 2004 6.518 6.527 6.430 6.430 27,123 -0.04(-0.66%)
Apr 07, 2004 6.553 6.555 6.473 6.473 12,303 -0.08(-1.25%)
Apr 06, 2004 6.482 6.605 6.482 6.555 15,659 +0.11(+1.69%)
Apr 05, 2004 6.419 6.466 6.375 6.446 18,735 +0.04(+0.70%)
Apr 02, 2004 6.267 6.401 6.249 6.401 16,218 +0.15(+2.43%)
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.