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

SJW Corp (NY: SJW )

58.38 -1.59 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 1.605 1.605 1.596 1.605 7,932 +0.01(+0.32%)
Jul 30, 2003 1.622 1.622 1.591 1.600 26,440 -0.02(-1.03%)
Jul 29, 2003 1.626 1.626 1.617 1.617 7,932 -0.01(-0.57%)
Jul 28, 2003 1.624 1.631 1.622 1.626 64,339 +0.00(+0.01%)
Jul 25, 2003 1.612 1.626 1.612 1.626 10,576 +0.02(+1.09%)
Jul 24, 2003 1.621 1.626 1.608 1.609 14,983 -0.01(-0.55%)
Jul 23, 2003 1.626 1.626 1.617 1.617 8,813 -0.00(-0.26%)
Jul 22, 2003 1.612 1.622 1.612 1.622 6,169 +0.01(+0.82%)
Jul 21, 2003 1.607 1.612 1.607 1.608 15,864 +0.00(+0.24%)
Jul 18, 2003 1.603 1.607 1.599 1.605 11,457 -0.00(-0.16%)
Jul 17, 2003 1.607 1.607 1.596 1.607 18,508 +0.00(+0.17%)
Jul 16, 2003 1.605 1.605 1.603 1.605 8,813 -0.00(-0.18%)
Jul 15, 2003 1.607 1.607 1.603 1.607 19,390 +0.00(+0.01%)
Jul 14, 2003 1.607 1.607 1.603 1.607 24,678 -0.00(-0.01%)
Jul 11, 2003 1.603 1.607 1.603 1.607 4,406 +0.00(+0.02%)
Jul 10, 2003 1.608 1.608 1.598 1.607 14,101 -0.00(-0.26%)
Jul 09, 2003 1.621 1.621 1.607 1.611 31,729 -0.02(-0.93%)
Jul 08, 2003 1.615 1.626 1.607 1.626 36,135 +0.01(+0.70%)
Jul 07, 2003 1.601 1.636 1.601 1.615 124,272 +0.02(+1.25%)
Jul 03, 2003 1.590 1.595 1.590 1.595 16,745 +0.01(+0.90%)
Jul 02, 2003 1.605 1.607 1.560 1.581 207,120 -0.03(-1.72%)
Jul 01, 2003 1.609 1.609 1.598 1.609 50,237 -0.00(-0.22%)
Jun 30, 2003 1.599 1.612 1.599 1.612 74,915 +0.02(+1.13%)
Jun 27, 2003 1.602 1.607 1.588 1.594 36,135 -0.00(-0.24%)
Jun 26, 2003 1.600 1.602 1.598 1.598 21,152 +0.00(+0.00%)
Jun 25, 2003 1.602 1.602 1.590 1.598 18,508 -0.00(-0.06%)
Jun 24, 2003 1.600 1.601 1.599 1.599 9,695 -0.00(-0.06%)
Jun 23, 2003 1.621 1.621 1.600 1.600 74,034 -0.02(-1.28%)
Jun 20, 2003 1.625 1.625 1.621 1.621 7,050 -0.00(-0.30%)
Jun 19, 2003 1.634 1.634 1.625 1.625 12,339 -0.01(-0.51%)
Jun 18, 2003 1.628 1.634 1.628 1.634 7,932 +0.00(+0.23%)
Jun 17, 2003 1.647 1.647 1.629 1.630 111,933 -0.02(-0.92%)
Jun 16, 2003 1.617 1.645 1.612 1.645 21,152 +0.04(+2.30%)
Jun 13, 2003 1.607 1.613 1.606 1.608 21,152 +0.01(+0.33%)
Jun 12, 2003 1.580 1.607 1.580 1.603 25,559 +0.02(+1.17%)
Jun 11, 2003 1.626 1.626 1.572 1.584 51,119 -0.05(-2.87%)
Jun 10, 2003 1.640 1.640 1.631 1.631 4,406 -0.00(-0.29%)
Jun 09, 2003 1.626 1.638 1.626 1.636 17,627 -0.02(-1.06%)
Jun 06, 2003 1.654 1.654 1.651 1.653 27,322 -0.00(-0.01%)
Jun 05, 2003 1.645 1.654 1.645 1.654 15,864 +0.01(+0.52%)
Jun 04, 2003 1.636 1.645 1.622 1.645 25,559 +0.01(+0.81%)
Jun 03, 2003 1.630 1.632 1.624 1.632 16,745 +0.00(+0.28%)
Jun 02, 2003 1.631 1.632 1.627 1.627 13,220 +0.01(+0.36%)
May 30, 2003 1.626 1.636 1.609 1.622 34,373 -0.00(-0.06%)
May 29, 2003 1.619 1.622 1.613 1.622 7,932 +0.01(+0.65%)
May 28, 2003 1.621 1.621 1.610 1.612 11,457 +0.00(+0.18%)
May 27, 2003 1.589 1.624 1.589 1.609 47,593 +0.03(+2.22%)
May 23, 2003 1.565 1.574 1.559 1.574 11,457 +0.00(+0.30%)
May 22, 2003 1.574 1.574 1.570 1.570 4,406 -0.01(-0.60%)
May 21, 2003 1.603 1.603 1.579 1.579 13,220 -0.02(-1.48%)
May 20, 2003 1.599 1.607 1.598 1.603 19,390 +0.00(+0.24%)
May 19, 2003 1.599 1.599 1.594 1.599 16,745 -0.00(-0.29%)
May 16, 2003 1.598 1.604 1.595 1.604 8,813 +0.00(+0.06%)
May 15, 2003 1.593 1.603 1.593 1.603 12,339 +0.00(+0.30%)
May 14, 2003 1.584 1.598 1.584 1.598 20,271 +0.01(+0.61%)
May 13, 2003 1.584 1.588 1.584 1.588 7,050 +0.00(+0.23%)
May 12, 2003 1.594 1.594 1.580 1.585 24,678 -0.01(-0.53%)
May 09, 2003 1.579 1.593 1.579 1.593 19,390 +0.01(+0.90%)
May 08, 2003 1.617 1.617 1.579 1.579 18,508 -0.04(-2.61%)
May 07, 2003 1.611 1.621 1.611 1.621 8,813 +0.00(+0.28%)
May 06, 2003 1.617 1.621 1.598 1.617 22,034 +0.00(+0.00%)
May 05, 2003 1.612 1.617 1.612 1.617 11,457 +0.01(+0.47%)
May 02, 2003 1.598 1.609 1.595 1.609 9,695 +0.01(+0.41%)
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.