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

SJW Corp (NY: SJW )

54.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2003 1.560 1.574 1.560 1.574 27,683 +0.02(+1.27%)
Jan 30, 2003 1.580 1.580 1.555 1.555 12,583 -0.02(-1.57%)
Jan 29, 2003 1.579 1.579 1.579 1.579 1,677 -0.00(-0.31%)
Jan 28, 2003 1.601 1.601 1.579 1.584 15,938 -0.01(-0.81%)
Jan 27, 2003 1.629 1.629 1.592 1.597 27,683 -0.03(-1.95%)
Jan 24, 2003 1.669 1.669 1.629 1.629 10,905 -0.04(-2.67%)
Jan 23, 2003 1.664 1.674 1.664 1.674 4,194 +0.01(+0.42%)
Jan 22, 2003 1.669 1.673 1.667 1.667 7,549 -0.00(-0.30%)
Jan 21, 2003 1.669 1.674 1.665 1.672 14,261 +0.01(+0.42%)
Jan 17, 2003 1.674 1.674 1.659 1.665 10,066 -0.01(-0.47%)
Jan 16, 2003 1.664 1.673 1.664 1.673 2,516 +0.01(+0.84%)
Jan 15, 2003 1.642 1.659 1.642 1.659 7,549 +0.02(+1.33%)
Jan 14, 2003 1.634 1.637 1.632 1.637 5,872 -0.00(-0.13%)
Jan 13, 2003 1.664 1.664 1.639 1.639 13,422 -0.03(-1.77%)
Jan 10, 2003 1.644 1.669 1.644 1.669 22,649 +0.02(+1.19%)
Jan 09, 2003 1.621 1.659 1.621 1.649 30,199 +0.03(+2.02%)
Jan 08, 2003 1.644 1.644 1.617 1.617 8,388 -0.02(-1.01%)
Jan 07, 2003 1.644 1.644 1.609 1.633 43,622 -0.02(-0.96%)
Jan 06, 2003 1.572 1.659 1.572 1.649 40,266 +0.08(+5.20%)
Jan 03, 2003 1.561 1.568 1.561 1.568 3,355 +0.01(+0.45%)
Jan 02, 2003 1.560 1.564 1.560 1.561 11,744 +0.01(+0.64%)
Dec 31, 2002 1.556 1.556 1.551 1.551 15,938 -0.01(-0.33%)
Dec 30, 2002 1.579 1.579 1.556 1.556 27,683 -0.03(-1.62%)
Dec 27, 2002 1.577 1.584 1.574 1.581 15,938 +0.01(+0.54%)
Dec 26, 2002 1.577 1.577 1.573 1.573 13,422 +0.00(+0.05%)
Dec 24, 2002 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Dec 23, 2002 1.546 1.572 1.546 1.572 20,133 +0.03(+1.71%)
Dec 20, 2002 1.555 1.555 1.542 1.546 46,977 -0.01(-0.89%)
Dec 19, 2002 1.575 1.575 1.550 1.560 19,294 -0.01(-0.63%)
Dec 18, 2002 1.579 1.579 1.570 1.570 5,872 -0.01(-0.94%)
Dec 17, 2002 1.580 1.584 1.580 1.584 5,033 +0.00(+0.00%)
Dec 16, 2002 1.579 1.584 1.579 1.584 4,194 +0.01(+0.57%)
Dec 13, 2002 1.587 1.589 1.576 1.576 22,649 -0.01(-0.89%)
Dec 12, 2002 1.597 1.601 1.590 1.590 21,811 -0.00(-0.05%)
Dec 11, 2002 1.566 1.594 1.566 1.590 20,972 +0.03(+1.85%)
Dec 10, 2002 1.560 1.565 1.560 1.562 10,905 -0.00(-0.19%)
Dec 09, 2002 1.565 1.565 1.550 1.565 10,066 -0.00(-0.32%)
Dec 06, 2002 1.545 1.570 1.545 1.570 10,905 +0.02(+1.29%)
Dec 05, 2002 1.550 1.554 1.545 1.549 4,194 -0.00(-0.01%)
Dec 04, 2002 1.558 1.558 1.547 1.550 7,549 -0.01(-0.51%)
Dec 03, 2002 1.575 1.575 1.558 1.558 11,744 -0.01(-0.75%)
Dec 02, 2002 1.567 1.572 1.562 1.569 11,744 +0.00(+0.13%)
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%)
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.