Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SJW Corp
(NY:
SJW
)
55.35
-1.15 (-2.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
5.784
5.787
5.769
5.769
15,491
+0.01(+0.12%)
May 27, 2004
5.725
5.805
5.725
5.762
12,674
+0.03(+0.59%)
May 26, 2004
5.778
5.787
5.727
5.729
26,757
-0.08(-1.32%)
May 25, 2004
5.858
5.920
5.769
5.805
38,869
-0.05(-0.88%)
May 24, 2004
5.574
5.858
5.574
5.856
33,799
+0.28(+5.06%)
May 21, 2004
5.457
5.574
5.457
5.574
36,897
+0.12(+2.15%)
May 20, 2004
5.370
5.476
5.370
5.457
55,205
+0.07(+1.28%)
May 19, 2004
5.796
5.796
5.327
5.388
88,723
-0.39(-6.76%)
May 18, 2004
5.718
5.778
5.718
5.778
8,168
+0.01(+0.12%)
May 17, 2004
5.965
5.965
5.734
5.771
25,349
-0.21(-3.50%)
May 14, 2004
5.954
6.009
5.936
5.981
25,067
+0.04(+0.75%)
May 13, 2004
5.965
6.000
5.936
5.936
14,928
-0.03(-0.48%)
May 12, 2004
5.929
5.965
5.858
5.965
14,364
+0.02(+0.30%)
May 11, 2004
5.902
5.982
5.902
5.947
12,393
+0.06(+1.06%)
May 10, 2004
5.901
5.947
5.860
5.885
76,048
-0.12(-1.92%)
May 07, 2004
6.160
6.160
5.991
6.000
36,334
-0.14(-2.31%)
May 06, 2004
6.272
6.293
6.131
6.142
27,884
-0.12(-1.93%)
May 05, 2004
6.463
6.488
6.240
6.263
53,797
-0.14(-2.16%)
May 04, 2004
6.302
6.471
6.302
6.401
23,659
+0.12(+1.86%)
May 03, 2004
6.167
6.284
6.167
6.284
30,701
+0.13(+2.16%)
Apr 30, 2004
6.329
6.343
6.124
6.151
28,447
-0.20(-3.08%)
Apr 29, 2004
6.371
6.408
6.346
6.346
27,884
-0.06(-0.97%)
Apr 28, 2004
6.577
6.577
6.408
6.408
18,589
-0.15(-2.25%)
Apr 27, 2004
6.613
6.657
6.550
6.556
34,644
-0.03(-0.46%)
Apr 26, 2004
6.515
6.586
6.515
6.586
8,731
+0.09(+1.37%)
Apr 23, 2004
6.584
6.584
6.465
6.497
16,899
-0.09(-1.32%)
Apr 22, 2004
6.407
6.586
6.407
6.584
19,434
+0.20(+3.06%)
Apr 21, 2004
6.373
6.391
6.369
6.389
17,181
+0.05(+0.81%)
Apr 20, 2004
6.435
6.444
6.337
6.337
19,997
-0.08(-1.27%)
Apr 19, 2004
6.400
6.423
6.304
6.419
44,502
+0.00(+0.00%)
Apr 16, 2004
6.382
6.444
6.311
6.419
17,181
+0.05(+0.75%)
Apr 15, 2004
6.373
6.426
6.337
6.371
26,757
+0.01(+0.20%)
Apr 14, 2004
6.302
6.437
6.302
6.359
19,434
+0.06(+0.90%)
Apr 13, 2004
6.426
6.442
6.302
6.302
25,631
-0.11(-1.66%)
Apr 12, 2004
6.384
6.426
6.384
6.408
11,829
+0.02(+0.39%)
Apr 08, 2004
6.471
6.479
6.384
6.384
27,321
-0.04(-0.66%)
Apr 07, 2004
6.506
6.508
6.426
6.426
12,393
-0.08(-1.25%)
Apr 06, 2004
6.435
6.558
6.435
6.508
15,773
+0.11(+1.69%)
Apr 05, 2004
6.373
6.419
6.329
6.400
18,871
+0.04(+0.70%)
Apr 02, 2004
6.222
6.355
6.204
6.355
16,336
+0.15(+2.43%)
Apr 01, 2004
6.169
6.208
6.149
6.204
13,801
+0.05(+0.84%)
Mar 31, 2004
6.142
6.171
6.124
6.153
24,222
-0.01(-0.12%)
Mar 30, 2004
6.275
6.302
6.160
6.160
20,561
-0.12(-1.84%)
Mar 29, 2004
6.364
6.364
6.240
6.275
29,011
-0.07(-1.09%)
Mar 26, 2004
6.405
6.408
6.343
6.345
11,266
-0.06(-0.94%)
Mar 25, 2004
6.275
6.421
6.258
6.405
34,362
+0.17(+2.79%)
Mar 24, 2004
6.320
6.320
6.195
6.231
28,729
-0.12(-1.96%)
Mar 23, 2004
6.320
6.357
6.293
6.355
23,659
+0.12(+1.99%)
Mar 22, 2004
6.169
6.231
6.110
6.231
22,251
+0.08(+1.33%)
Mar 19, 2004
6.352
6.352
6.124
6.149
30,137
-0.16(-2.50%)
Mar 18, 2004
6.329
6.329
6.231
6.307
17,744
-0.04(-0.62%)
Mar 17, 2004
6.320
6.373
6.284
6.346
11,266
+0.04(+0.59%)
Mar 16, 2004
6.341
6.391
6.309
6.309
23,096
-0.04(-0.59%)
Mar 15, 2004
6.392
6.392
6.300
6.346
25,912
-0.05(-0.83%)
Mar 12, 2004
6.405
6.408
6.378
6.400
64,500
-0.03(-0.41%)
Mar 11, 2004
6.426
6.456
6.398
6.426
24,786
+0.04(+0.70%)
Mar 10, 2004
6.391
6.435
6.382
6.382
14,083
-0.01(-0.17%)
Mar 09, 2004
6.392
6.524
6.373
6.392
34,081
+0.00(+0.00%)
Mar 08, 2004
6.437
6.444
6.391
6.392
30,137
-0.04(-0.69%)
Mar 05, 2004
6.400
6.442
6.391
6.437
20,561
-0.01(-0.11%)
Mar 04, 2004
6.417
6.444
6.364
6.444
59,993
+0.01(+0.08%)
Mar 03, 2004
6.605
6.605
6.284
6.439
54,078
-0.17(-2.50%)
Mar 02, 2004
6.790
6.790
6.604
6.604
61,120
+4.36(+193.68%)
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
.