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

SJW Corp (NY: SJW )

53.50 -1.31 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 1.573 1.573 1.566 1.567 9,227 -0.02(-1.14%)
Nov 27, 2002 1.605 1.605 1.582 1.585 12,583 -0.02(-1.05%)
Nov 26, 2002 1.615 1.615 1.602 1.602 6,711 -0.02(-1.04%)
Nov 25, 2002 1.619 1.622 1.619 1.619 7,549 +0.00(+0.00%)
Nov 22, 2002 1.623 1.623 1.619 1.619 17,616 -0.00(-0.24%)
Nov 21, 2002 1.623 1.623 1.623 1.623 838 -0.01(-0.34%)
Nov 20, 2002 1.623 1.629 1.623 1.629 4,194 -0.00(-0.02%)
Nov 19, 2002 1.633 1.633 1.629 1.629 1,677 +0.00(+0.00%)
Nov 18, 2002 1.649 1.649 1.629 1.629 15,938 -0.03(-1.56%)
Nov 15, 2002 1.659 1.659 1.655 1.655 5,033 -0.01(-0.66%)
Nov 14, 2002 1.660 1.669 1.660 1.666 29,361 +0.01(+0.42%)
Nov 13, 2002 1.664 1.664 1.659 1.659 10,066 +0.00(+0.00%)
Nov 12, 2002 1.640 1.659 1.640 1.659 13,422 +0.02(+1.09%)
Nov 11, 2002 1.642 1.643 1.641 1.641 12,583 -0.00(-0.14%)
Nov 08, 2002 1.643 1.644 1.640 1.643 5,033 -0.00(-0.16%)
Nov 07, 2002 1.635 1.646 1.629 1.646 15,938 +0.01(+0.55%)
Nov 06, 2002 1.629 1.637 1.627 1.637 9,227 +0.01(+0.67%)
Nov 05, 2002 1.629 1.629 1.624 1.626 7,549 -0.00(-0.17%)
Nov 04, 2002 1.609 1.629 1.609 1.629 5,033 +0.01(+0.85%)
Nov 01, 2002 1.574 1.615 1.571 1.615 28,522 +0.03(+1.94%)
Oct 31, 2002 1.601 1.601 1.562 1.584 45,299 -0.02(-1.30%)
Oct 30, 2002 1.609 1.613 1.601 1.605 23,488 -0.01(-0.49%)
Oct 29, 2002 1.605 1.613 1.605 1.613 4,194 +0.01(+0.74%)
Oct 28, 2002 1.605 1.605 1.601 1.601 2,516 +0.00(+0.00%)
Oct 25, 2002 1.607 1.607 1.601 1.601 1,677 -0.00(-0.12%)
Oct 24, 2002 1.603 1.603 1.603 1.603 2,516 +0.00(+0.25%)
Oct 23, 2002 1.614 1.619 1.599 1.599 20,133 -0.01(-0.62%)
Oct 22, 2002 1.604 1.609 1.604 1.609 2,516 +0.00(+0.00%)
Oct 21, 2002 1.601 1.609 1.601 1.609 3,355 +0.01(+0.50%)
Oct 18, 2002 1.593 1.601 1.593 1.601 4,194 +0.01(+0.81%)
Oct 17, 2002 1.579 1.588 1.579 1.588 4,194 +0.01(+0.88%)
Oct 16, 2002 1.594 1.594 1.575 1.575 7,549 -0.01(-0.94%)
Oct 15, 2002 1.588 1.589 1.583 1.589 7,549 +0.00(+0.06%)
Oct 14, 2002 1.582 1.588 1.582 1.588 6,711 +0.00(+0.06%)
Oct 11, 2002 1.588 1.589 1.579 1.587 838,885 -0.00(-0.13%)
Oct 10, 2002 1.594 1.594 1.584 1.589 18,455 -0.01(-0.62%)
Oct 09, 2002 1.619 1.619 1.599 1.599 22,649 -0.02(-1.53%)
Oct 08, 2002 1.605 1.628 1.605 1.624 50,333 +0.02(+1.43%)
Oct 07, 2002 1.605 1.605 1.598 1.601 13,422 -0.01(-0.37%)
Oct 04, 2002 1.609 1.619 1.607 1.607 14,261 -0.01(-0.37%)
Oct 03, 2002 1.605 1.613 1.589 1.613 37,749 +0.02(+0.99%)
Oct 02, 2002 1.549 1.597 1.549 1.597 91,438 +0.05(+3.21%)
Oct 01, 2002 1.555 1.555 1.545 1.548 16,777 -0.00(-0.13%)
Sep 30, 2002 1.548 1.550 1.543 1.550 18,455 +0.01(+0.39%)
Sep 27, 2002 1.555 1.555 1.535 1.544 31,038 -0.02(-1.02%)
Sep 26, 2002 1.545 1.560 1.545 1.560 70,466 +0.01(+0.96%)
Sep 25, 2002 1.540 1.550 1.534 1.545 31,877 +0.00(+0.32%)
Sep 24, 2002 1.555 1.555 1.540 1.540 21,811 -0.02(-1.28%)
Sep 23, 2002 1.570 1.570 1.555 1.560 10,905 -0.01(-0.90%)
Sep 20, 2002 1.571 1.577 1.571 1.574 29,361 +0.01(+0.39%)
Sep 19, 2002 1.584 1.584 1.568 1.568 14,261 -0.02(-1.06%)
Sep 18, 2002 1.595 1.595 1.575 1.584 17,616 -0.02(-0.99%)
Sep 17, 2002 1.605 1.605 1.596 1.600 9,227 -0.01(-0.62%)
Sep 16, 2002 1.615 1.619 1.607 1.610 5,872 -0.00(-0.04%)
Sep 13, 2002 1.606 1.611 1.601 1.611 12,583 -0.00(-0.03%)
Sep 12, 2002 1.594 1.611 1.579 1.611 23,488 +0.02(+1.37%)
Sep 11, 2002 1.584 1.589 1.584 1.589 3,355 +0.01(+0.63%)
Sep 10, 2002 1.575 1.579 1.570 1.579 83,888 +0.01(+0.63%)
Sep 09, 2002 1.577 1.577 1.570 1.570 27,683 -0.01(-0.75%)
Sep 06, 2002 1.557 1.581 1.550 1.581 26,005 +0.02(+1.14%)
Sep 05, 2002 1.564 1.564 1.564 1.564 838 -0.01(-0.38%)
Sep 04, 2002 1.570 1.575 1.570 1.570 10,905 +0.00(+0.00%)
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.