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

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 1.537 1.538 1.532 1.538 18,589 +0.01(+0.39%)
Sep 27, 2002 1.543 1.543 1.524 1.533 31,264 -0.02(-1.02%)
Sep 26, 2002 1.534 1.548 1.534 1.548 70,978 +0.01(+0.96%)
Sep 25, 2002 1.529 1.538 1.523 1.534 32,109 +0.00(+0.32%)
Sep 24, 2002 1.543 1.543 1.529 1.529 21,969 -0.02(-1.27%)
Sep 23, 2002 1.558 1.558 1.543 1.548 10,984 -0.01(-0.90%)
Sep 20, 2002 1.559 1.566 1.559 1.562 29,574 +0.01(+0.39%)
Sep 19, 2002 1.573 1.573 1.556 1.556 14,364 -0.02(-1.07%)
Sep 18, 2002 1.584 1.584 1.563 1.573 17,744 -0.02(-0.99%)
Sep 17, 2002 1.594 1.594 1.584 1.589 9,294 -0.01(-0.62%)
Sep 16, 2002 1.604 1.608 1.596 1.599 5,914 -0.00(-0.04%)
Sep 13, 2002 1.595 1.599 1.590 1.599 12,674 -0.00(-0.03%)
Sep 12, 2002 1.583 1.600 1.568 1.600 23,659 +0.02(+1.37%)
Sep 11, 2002 1.573 1.578 1.573 1.578 3,379 +0.01(+0.63%)
Sep 10, 2002 1.563 1.568 1.558 1.568 84,498 +0.01(+0.63%)
Sep 09, 2002 1.565 1.565 1.558 1.558 27,884 -0.01(-0.75%)
Sep 06, 2002 1.545 1.570 1.538 1.570 26,194 +0.02(+1.14%)
Sep 05, 2002 1.552 1.552 1.552 1.552 844 -0.01(-0.38%)
Sep 04, 2002 1.558 1.563 1.558 1.558 10,984 +0.00(+0.00%)
Sep 03, 2002 1.598 1.598 1.558 1.558 1,520,970 -0.04(-2.77%)
Aug 30, 2002 1.605 1.608 1.601 1.603 32,109 +0.00(+0.25%)
Aug 29, 2002 1.586 1.604 1.584 1.599 13,519 +0.02(+1.12%)
Aug 28, 2002 1.583 1.589 1.579 1.581 7,604 +0.00(+0.19%)
Aug 27, 2002 1.578 1.590 1.578 1.578 13,519 +0.00(+0.31%)
Aug 26, 2002 1.573 1.573 1.568 1.573 3,379 +0.00(+0.31%)
Aug 23, 2002 1.573 1.573 1.568 1.568 3,379 -0.01(-0.63%)
Aug 22, 2002 1.563 1.583 1.563 1.578 13,519 +0.01(+0.95%)
Aug 21, 2002 1.558 1.563 1.553 1.563 5,069 +0.01(+0.64%)
Aug 20, 2002 1.553 1.553 1.553 1.553 0 +0.01(+0.96%)
Aug 16, 2002 1.537 1.538 1.534 1.538 10,984 +0.00(+0.00%)
Aug 15, 2002 1.543 1.543 1.534 1.538 84,498 +0.00(+0.00%)
Aug 14, 2002 1.529 1.538 1.529 1.538 11,829 +0.00(+0.32%)
Aug 13, 2002 1.538 1.538 1.534 1.534 1,689 -0.01(-0.64%)
Aug 12, 2002 1.537 1.548 1.537 1.543 18,589 +0.00(+0.32%)
Aug 07, 2002 1.538 1.543 1.538 1.538 5,069 -0.00(-0.32%)
Aug 06, 2002 1.534 1.543 1.534 1.543 27,039 +0.01(+0.97%)
Aug 05, 2002 1.538 1.538 1.529 1.529 2,027,960 -0.01(-0.96%)
Aug 02, 2002 1.542 1.548 1.542 1.543 5,069 +0.01(+0.38%)
Aug 01, 2002 1.538 1.548 1.536 1.538 15,209 +0.00(+0.26%)
Jul 31, 2002 1.543 1.548 1.534 1.534 5,914 -0.01(-0.64%)
Jul 30, 2002 1.559 1.559 1.543 1.543 10,984 -0.03(-1.88%)
Jul 29, 2002 1.543 1.573 1.534 1.573 46,474 +0.03(+2.24%)
Jul 26, 2002 1.524 1.538 1.524 1.538 3,379 +0.02(+1.30%)
Jul 25, 2002 1.524 1.529 1.514 1.519 8,449 -0.00(-0.32%)
Jul 24, 2002 1.504 1.524 1.499 1.524 7,604 +0.02(+1.31%)
Jul 23, 2002 1.534 1.534 1.499 1.504 11,829 -0.03(-2.24%)
Jul 22, 2002 1.553 1.553 1.529 1.538 19,434 -0.01(-0.95%)
Jul 19, 2002 1.553 1.558 1.553 1.553 22,814 -0.01(-0.63%)
Jul 17, 2002 1.559 1.563 1.553 1.563 7,604 -0.02(-1.12%)
Jul 12, 2002 1.588 1.588 1.581 1.581 3,379 -0.01(-0.74%)
Jul 11, 2002 1.605 1.605 1.588 1.593 32,109 -0.01(-0.80%)
Jul 10, 2002 1.601 1.606 1.598 1.606 27,039 +0.00(+0.25%)
Jul 09, 2002 1.583 1.602 1.583 1.602 5,914 +0.02(+1.50%)
Jul 08, 2002 1.598 1.598 1.578 1.578 844,983 -0.01(-0.62%)
Jul 05, 2002 1.583 1.589 1.583 1.588 5,069 +0.00(+0.31%)
Jul 04, 2002 1.598 1.598 1.583 1.583 7,604 +0.00(+0.00%)
Jul 03, 2002 1.598 1.598 1.583 1.583 7,604 -0.02(-1.23%)
Jul 02, 2002 1.599 1.603 1.599 1.603 2,534 +0.01(+0.56%)
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.