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 (%)
Mar 31, 2003 1.527 1.533 1.509 1.509 27,039 -0.02(-1.42%)
Mar 28, 2003 1.533 1.538 1.531 1.531 10,139 +0.00(+0.24%)
Mar 27, 2003 1.538 1.538 1.527 1.527 4,224 -0.02(-1.14%)
Mar 26, 2003 1.547 1.547 1.544 1.544 4,224 -0.01(-0.60%)
Mar 25, 2003 1.560 1.560 1.554 1.554 11,829 -0.01(-0.54%)
Mar 24, 2003 1.551 1.562 1.551 1.562 2,534 +0.01(+0.44%)
Mar 21, 2003 1.560 1.560 1.550 1.555 13,519 -0.00(-0.32%)
Mar 20, 2003 1.532 1.560 1.532 1.560 844,983 +0.03(+2.29%)
Mar 19, 2003 1.519 1.525 1.513 1.525 6,759 +0.00(+0.17%)
Mar 18, 2003 1.523 1.523 1.523 1.523 5,914 +0.00(+0.00%)
Mar 17, 2003 1.492 1.523 1.492 1.523 15,209 +0.04(+2.39%)
Mar 14, 2003 1.519 1.519 1.487 1.487 12,674 -0.03(-2.01%)
Mar 13, 2003 1.513 1.518 1.511 1.518 4,224 +0.01(+0.59%)
Mar 12, 2003 1.512 1.516 1.509 1.509 5,069 +0.00(+0.08%)
Mar 11, 2003 1.508 1.508 1.508 1.508 1,689 -0.00(-0.21%)
Mar 10, 2003 1.538 1.538 1.511 1.511 6,759 -0.03(-1.92%)
Mar 07, 2003 1.543 1.548 1.540 1.540 15,209 +0.00(+0.13%)
Mar 06, 2003 1.532 1.538 1.532 1.538 10,139 +0.01(+0.52%)
Mar 05, 2003 1.537 1.538 1.523 1.531 19,434 +0.00(+0.00%)
Mar 04, 2003 1.548 1.548 1.529 1.531 25,349 -0.01(-0.83%)
Mar 03, 2003 1.554 1.554 1.538 1.543 8,449 -0.01(-0.84%)
Feb 28, 2003 1.557 1.562 1.556 1.556 8,449 -0.01(-0.37%)
Feb 27, 2003 1.569 1.570 1.557 1.562 37,179 -0.00(-0.19%)
Feb 26, 2003 1.565 1.565 1.565 1.565 10,139 -0.00(-0.31%)
Feb 25, 2003 1.568 1.570 1.563 1.570 4,224 +0.01(+0.51%)
Feb 24, 2003 1.568 1.570 1.560 1.562 7,604 -0.01(-0.38%)
Feb 21, 2003 1.561 1.568 1.559 1.568 9,294 +0.00(+0.19%)
Feb 20, 2003 1.565 1.565 1.565 1.565 5,914 +0.00(+0.00%)
Feb 19, 2003 1.565 1.565 1.565 1.565 0 +0.00(+0.00%)
Feb 18, 2003 1.568 1.570 1.563 1.565 10,984 +0.00(+0.13%)
Feb 14, 2003 1.558 1.563 1.558 1.563 1,689 +0.00(+0.00%)
Feb 13, 2003 1.563 1.563 1.563 1.563 0 +0.00(+0.00%)
Feb 12, 2003 1.563 1.563 1.563 1.563 6,759 +0.00(+0.00%)
Feb 11, 2003 1.576 1.576 1.544 1.563 33,799 -0.01(-0.63%)
Feb 10, 2003 1.576 1.576 1.573 1.573 3,379 -0.00(-0.19%)
Feb 07, 2003 1.582 1.582 1.571 1.576 10,984 -0.01(-0.37%)
Feb 06, 2003 1.598 1.598 1.578 1.582 22,814 -0.03(-1.60%)
Feb 05, 2003 1.582 1.617 1.568 1.608 50,699 +0.02(+1.31%)
Feb 04, 2003 1.628 1.630 1.572 1.587 88,723 -0.04(-2.31%)
Feb 03, 2003 1.568 1.644 1.568 1.624 56,613 +0.06(+3.93%)
Jan 31, 2003 1.548 1.563 1.548 1.563 27,884 +0.02(+1.27%)
Jan 30, 2003 1.568 1.568 1.543 1.543 12,674 -0.02(-1.57%)
Jan 29, 2003 1.568 1.568 1.568 1.568 1,689 -0.00(-0.31%)
Jan 28, 2003 1.590 1.590 1.568 1.573 16,054 -0.01(-0.81%)
Jan 27, 2003 1.617 1.617 1.581 1.586 27,884 -0.03(-1.95%)
Jan 24, 2003 1.657 1.657 1.617 1.617 10,984 -0.04(-2.67%)
Jan 23, 2003 1.652 1.662 1.652 1.662 4,224 +0.01(+0.42%)
Jan 22, 2003 1.657 1.661 1.655 1.655 7,604 -0.00(-0.30%)
Jan 21, 2003 1.657 1.662 1.653 1.660 14,364 +0.01(+0.42%)
Jan 17, 2003 1.662 1.662 1.647 1.653 10,139 -0.01(-0.47%)
Jan 16, 2003 1.652 1.661 1.652 1.661 2,534 +0.01(+0.84%)
Jan 15, 2003 1.630 1.647 1.630 1.647 7,604 +0.02(+1.34%)
Jan 14, 2003 1.623 1.625 1.620 1.625 5,914 -0.00(-0.13%)
Jan 13, 2003 1.652 1.652 1.627 1.627 13,519 -0.03(-1.77%)
Jan 10, 2003 1.632 1.657 1.632 1.657 22,814 +0.02(+1.19%)
Jan 09, 2003 1.609 1.647 1.609 1.637 30,419 +0.03(+2.01%)
Jan 08, 2003 1.632 1.632 1.605 1.605 8,449 -0.02(-1.01%)
Jan 07, 2003 1.632 1.632 1.598 1.621 43,939 -0.02(-0.96%)
Jan 06, 2003 1.560 1.647 1.560 1.637 40,559 +0.08(+5.20%)
Jan 03, 2003 1.549 1.556 1.549 1.556 3,379 +0.01(+0.45%)
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.