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, 2003 1.667 1.672 1.657 1.667 34,644 -0.00(-0.18%)
Sep 29, 2003 1.696 1.696 1.672 1.670 25,349 -0.03(-1.86%)
Sep 26, 2003 1.711 1.711 1.701 1.701 16,899 -0.02(-0.98%)
Sep 25, 2003 1.725 1.725 1.718 1.718 16,054 -0.01(-0.46%)
Sep 24, 2003 1.725 1.726 1.725 1.726 10,139 -0.01(-0.58%)
Sep 23, 2003 1.739 1.739 1.736 1.736 10,139 -0.00(-0.27%)
Sep 22, 2003 1.721 1.739 1.716 1.741 27,039 +0.01(+0.57%)
Sep 19, 2003 1.731 1.731 1.731 1.731 2,534 +0.00(+0.00%)
Sep 18, 2003 1.721 1.731 1.721 1.731 9,294 +0.01(+0.42%)
Sep 17, 2003 1.716 1.724 1.714 1.724 12,674 -0.00(-0.02%)
Sep 16, 2003 1.711 1.724 1.724 1.724 12,674 +0.02(+1.04%)
Sep 15, 2003 1.736 1.736 1.706 1.706 13,519 -0.02(-1.42%)
Sep 12, 2003 1.701 1.731 1.701 1.731 16,054 +0.02(+1.45%)
Sep 11, 2003 1.687 1.706 1.684 1.706 16,899 +0.02(+1.45%)
Sep 10, 2003 1.681 1.682 1.681 1.682 8,449 +0.01(+0.31%)
Sep 09, 2003 1.671 1.684 1.671 1.677 4,224 +0.01(+0.59%)
Sep 08, 2003 1.639 1.667 1.639 1.667 12,674 +0.03(+1.81%)
Sep 05, 2003 1.662 1.662 1.633 1.637 42,249 -0.02(-1.48%)
Sep 04, 2003 1.681 1.691 1.662 1.662 16,054 -0.01(-0.88%)
Sep 03, 2003 1.684 1.693 1.672 1.677 27,884 -0.00(-0.24%)
Sep 02, 2003 1.664 1.681 1.664 1.681 20,279 +0.02(+1.19%)
Aug 29, 2003 1.663 1.668 1.661 1.661 9,294 +0.00(+0.18%)
Aug 28, 2003 1.680 1.682 1.648 1.658 39,714 -0.02(-1.06%)
Aug 27, 2003 1.670 1.676 1.665 1.676 5,914 +0.01(+0.65%)
Aug 26, 2003 1.662 1.665 1.662 1.665 5,069 +0.00(+0.18%)
Aug 25, 2003 1.672 1.672 1.657 1.662 8,449 -0.01(-0.60%)
Aug 22, 2003 1.696 1.700 1.672 1.672 17,744 -0.01(-0.87%)
Aug 21, 2003 1.701 1.711 1.686 1.686 12,674 -0.01(-0.57%)
Aug 20, 2003 1.701 1.716 1.691 1.696 93,793 -0.00(-0.01%)
Aug 19, 2003 1.681 1.696 1.681 1.696 29,574 +0.01(+0.88%)
Aug 18, 2003 1.681 1.686 1.675 1.681 58,303 +0.00(+0.30%)
Aug 15, 2003 1.677 1.677 1.677 1.677 8,449 +0.00(+0.15%)
Aug 14, 2003 1.671 1.676 1.669 1.674 14,364 -0.00(-0.13%)
Aug 13, 2003 1.667 1.676 1.667 1.676 10,984 +0.01(+0.60%)
Aug 12, 2003 1.652 1.666 1.648 1.666 25,349 +0.02(+1.16%)
Aug 11, 2003 1.617 1.647 1.617 1.647 27,884 +0.03(+2.14%)
Aug 08, 2003 1.632 1.632 1.608 1.612 17,744 -0.02(-1.20%)
Aug 07, 2003 1.623 1.632 1.608 1.632 19,434 -0.01(-0.67%)
Aug 06, 2003 1.637 1.647 1.632 1.643 7,604 +0.00(+0.22%)
Aug 05, 2003 1.642 1.642 1.637 1.639 11,829 -0.00(-0.16%)
Aug 04, 2003 1.647 1.647 1.632 1.642 15,209 -0.00(-0.30%)
Aug 01, 2003 1.667 1.667 1.647 1.647 10,139 -0.03(-1.65%)
Jul 31, 2003 1.674 1.675 1.665 1.675 7,604 +0.01(+0.32%)
Jul 30, 2003 1.691 1.691 1.659 1.669 25,349 -0.02(-1.03%)
Jul 29, 2003 1.696 1.696 1.686 1.687 7,604 -0.01(-0.57%)
Jul 28, 2003 1.694 1.701 1.692 1.696 61,683 +0.00(+0.01%)
Jul 25, 2003 1.681 1.696 1.681 1.696 10,139 +0.02(+1.09%)
Jul 24, 2003 1.691 1.696 1.678 1.678 14,364 -0.01(-0.55%)
Jul 23, 2003 1.696 1.696 1.687 1.687 8,449 -0.00(-0.26%)
Jul 22, 2003 1.681 1.691 1.681 1.691 5,914 +0.01(+0.82%)
Jul 21, 2003 1.677 1.681 1.677 1.678 15,209 +0.00(+0.24%)
Jul 18, 2003 1.672 1.676 1.668 1.674 10,984 -0.00(-0.16%)
Jul 17, 2003 1.677 1.677 1.665 1.676 17,744 +0.00(+0.16%)
Jul 16, 2003 1.674 1.674 1.672 1.674 8,449 -0.00(-0.18%)
Jul 15, 2003 1.676 1.677 1.672 1.677 18,589 +0.00(+0.01%)
Jul 14, 2003 1.677 1.677 1.672 1.676 23,659 -0.00(-0.01%)
Jul 11, 2003 1.672 1.677 1.672 1.677 4,224 +0.00(+0.02%)
Jul 10, 2003 1.677 1.677 1.667 1.676 13,519 -0.00(-0.26%)
Jul 09, 2003 1.690 1.690 1.677 1.681 30,419 -0.02(-0.93%)
Jul 08, 2003 1.684 1.696 1.677 1.696 34,644 +0.01(+0.70%)
Jul 07, 2003 1.670 1.706 1.670 1.684 119,142 +0.02(+1.24%)
Jul 03, 2003 1.659 1.664 1.659 1.664 16,054 +0.01(+0.90%)
Jul 02, 2003 1.675 1.677 1.627 1.649 198,571 -0.03(-1.72%)
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.