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 (%)
May 31, 2002 1.579 1.604 1.579 1.604 21,811 -0.04(-2.42%)
May 28, 2002 1.629 1.644 1.629 1.644 31,877 +0.01(+0.91%)
May 27, 2002 1.618 1.629 1.618 1.629 28,522 +0.00(+0.00%)
May 24, 2002 1.618 1.629 1.618 1.629 28,522 +0.01(+0.86%)
May 23, 2002 1.634 1.634 1.609 1.615 26,005 -0.02(-1.45%)
May 22, 2002 1.665 1.666 1.639 1.639 11,744 -0.03(-2.08%)
May 21, 2002 1.709 1.709 1.674 1.674 11,744 -0.04(-2.32%)
May 20, 2002 1.721 1.721 1.714 1.714 6,711 -0.01(-0.48%)
May 17, 2002 1.717 1.722 1.717 1.722 503,331 -0.00(-0.09%)
May 16, 2002 1.728 1.728 1.719 1.724 6,711 -0.00(-0.29%)
May 15, 2002 1.728 1.728 1.728 1.728 4,194 -0.00(-0.02%)
May 14, 2002 1.744 1.744 1.727 1.729 5,872 -0.02(-1.11%)
May 13, 2002 1.748 1.748 1.748 1.748 1,677 +0.00(+0.00%)
May 10, 2002 1.753 1.753 1.748 1.748 18,455 -0.00(-0.23%)
May 09, 2002 1.728 1.752 1.728 1.752 36,910 +0.03(+1.68%)
May 08, 2002 1.709 1.723 1.709 1.723 6,711 +0.02(+1.15%)
May 07, 2002 1.704 1.708 1.704 1.704 20,972 +0.00(+0.00%)
May 06, 2002 1.709 1.709 1.694 1.704 19,294 -0.00(-0.29%)
May 03, 2002 1.717 1.717 1.699 1.709 20,133 -0.01(-0.75%)
May 02, 2002 1.694 1.724 1.689 1.722 53,688 +0.02(+1.35%)
May 01, 2002 1.674 1.699 1.674 1.699 26,844 +0.02(+1.18%)
Apr 30, 2002 1.649 1.679 1.649 1.679 42,783 +0.03(+1.81%)
Apr 29, 2002 1.631 1.651 1.629 1.649 29,361 -0.00(-0.30%)
Apr 26, 2002 1.658 1.659 1.654 1.654 10,905 +0.00(+0.06%)
Apr 25, 2002 1.634 1.653 1.629 1.653 12,583 +0.01(+0.54%)
Apr 24, 2002 1.659 1.659 1.644 1.644 3,355 -0.01(-0.60%)
Apr 23, 2002 1.643 1.654 1.643 1.654 5,033 +0.01(+0.48%)
Apr 22, 2002 1.644 1.649 1.643 1.646 12,583 -0.00(-0.18%)
Apr 19, 2002 1.654 1.659 1.649 1.649 6,711 -0.01(-0.60%)
Apr 18, 2002 1.649 1.659 1.649 1.659 5,033 +0.01(+0.60%)
Apr 17, 2002 1.649 1.649 1.649 1.649 5,033 -0.00(-0.30%)
Apr 16, 2002 1.654 1.659 1.649 1.654 15,099 +0.00(+0.30%)
Apr 15, 2002 1.649 1.654 1.649 1.649 17,616 -0.00(-0.24%)
Apr 12, 2002 1.644 1.659 1.644 1.653 19,294 +0.01(+0.85%)
Apr 11, 2002 1.649 1.649 1.639 1.639 10,066 -0.00(-0.30%)
Apr 10, 2002 1.649 1.649 1.644 1.644 8,388 -0.00(-0.30%)
Apr 09, 2002 1.659 1.659 1.649 1.649 8,388 -0.01(-0.60%)
Apr 08, 2002 1.634 1.659 1.634 1.659 36,910 +0.02(+1.51%)
Apr 05, 2002 1.634 1.634 1.634 1.634 838 -0.01(-0.65%)
Apr 04, 2002 1.634 1.654 1.629 1.645 40,266 +0.02(+0.98%)
Apr 03, 2002 1.611 1.629 1.611 1.629 12,583 +0.02(+1.11%)
Apr 02, 2002 1.603 1.611 1.603 1.611 11,744 +0.01(+0.81%)
Apr 01, 2002 1.609 1.609 1.595 1.598 22,649 -0.01(-0.92%)
Mar 29, 2002 1.603 1.618 1.603 1.613 67,110 +0.00(+0.00%)
Mar 28, 2002 1.603 1.618 1.603 1.613 6,711,087 +0.01(+0.68%)
Mar 27, 2002 1.591 1.602 1.586 1.602 83,888 +0.01(+0.81%)
Mar 26, 2002 1.589 1.594 1.589 1.589 22,649 +0.00(+0.00%)
Mar 25, 2002 1.570 1.589 1.570 1.589 83,888 +0.02(+1.59%)
Mar 22, 2002 1.584 1.584 1.550 1.565 36,072 -0.01(-0.63%)
Mar 21, 2002 1.570 1.575 1.565 1.575 7,549 +0.00(+0.00%)
Mar 20, 2002 1.584 1.584 1.575 1.575 9,227 -0.00(-0.31%)
Mar 19, 2002 1.579 1.579 1.579 1.579 12,583 +0.00(+0.00%)
Mar 18, 2002 1.574 1.584 1.574 1.579 21,811 +0.00(+0.06%)
Mar 15, 2002 1.574 1.578 1.574 1.578 10,905 +0.00(+0.00%)
Mar 14, 2002 1.578 1.578 1.578 1.578 838 +0.00(+0.19%)
Mar 13, 2002 1.581 1.581 1.576 1.576 22,649 -0.01(-0.60%)
Mar 12, 2002 1.571 1.585 1.570 1.585 6,711 +0.01(+0.67%)
Mar 11, 2002 1.580 1.580 1.575 1.575 14,261 -0.00(-0.06%)
Mar 08, 2002 1.578 1.579 1.576 1.576 10,905 +0.00(+0.06%)
Mar 07, 2002 1.575 1.575 1.575 1.575 11,744 -0.00(-0.30%)
Mar 06, 2002 1.575 1.584 1.575 1.579 23,488 -0.00(-0.01%)
Mar 05, 2002 1.576 1.579 1.576 1.579 10,905 +0.00(+0.00%)
Mar 04, 2002 1.591 1.597 1.579 1.579 88,083 -0.00(-0.31%)
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.