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 (%)
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%)
Jul 01, 2002 1.595 1.599 1.592 1.594 7,604 -0.00(-0.25%)
Jun 28, 2002 1.558 1.598 1.558 1.598 128,437 +0.04(+2.66%)
Jun 27, 2002 1.558 1.558 1.548 1.556 21,124 +0.00(+0.00%)
Jun 26, 2002 1.553 1.558 1.548 1.556 33,799 -0.00(-0.13%)
Jun 25, 2002 1.538 1.558 1.538 1.558 34,644 +0.01(+0.51%)
Jun 21, 2002 1.578 1.578 1.550 1.550 28,729 -0.01(-0.51%)
Jun 20, 2002 1.559 1.559 1.548 1.558 24,504 +0.00(+0.19%)
Jun 19, 2002 1.558 1.568 1.553 1.555 59,148 -0.00(-0.19%)
Jun 18, 2002 1.554 1.558 1.550 1.558 9,294 +0.00(+0.13%)
Jun 17, 2002 1.515 1.558 1.509 1.556 27,884 +0.04(+2.40%)
Jun 14, 2002 1.529 1.529 1.519 1.520 23,659 -0.01(-0.90%)
Jun 12, 2002 1.558 1.558 1.519 1.534 38,869 -0.02(-1.59%)
Jun 11, 2002 1.558 1.563 1.558 1.558 8,449 -0.00(-0.18%)
Jun 10, 2002 1.561 1.561 1.561 1.561 0 +0.00(+0.00%)
Jun 07, 2002 1.562 1.566 1.561 1.561 7,604 +0.00(+0.06%)
Jun 06, 2002 1.563 1.564 1.560 1.560 12,674 -0.01(-0.50%)
Jun 05, 2002 1.570 1.570 1.564 1.568 15,209 -0.02(-1.55%)
May 31, 2002 1.568 1.593 1.568 1.593 21,969 -0.04(-2.42%)
May 28, 2002 1.617 1.632 1.617 1.632 32,109 +0.01(+0.91%)
May 27, 2002 1.606 1.617 1.606 1.617 28,729 +0.00(+0.00%)
May 24, 2002 1.606 1.617 1.606 1.617 28,729 +0.01(+0.86%)
May 23, 2002 1.622 1.622 1.598 1.604 26,194 -0.02(-1.45%)
May 22, 2002 1.653 1.654 1.627 1.627 11,829 -0.03(-2.08%)
May 21, 2002 1.696 1.696 1.662 1.662 11,829 -0.04(-2.32%)
May 20, 2002 1.708 1.708 1.701 1.701 6,759 -0.01(-0.48%)
May 17, 2002 1.704 1.710 1.704 1.710 506,990 -0.00(-0.09%)
May 16, 2002 1.716 1.716 1.706 1.711 6,759 -0.00(-0.29%)
May 15, 2002 1.716 1.716 1.716 1.716 4,224 -0.00(-0.02%)
May 14, 2002 1.732 1.732 1.715 1.716 5,914 -0.02(-1.11%)
May 13, 2002 1.736 1.736 1.736 1.736 1,689 +0.00(+0.00%)
May 10, 2002 1.741 1.741 1.736 1.736 18,589 -0.00(-0.23%)
May 09, 2002 1.716 1.740 1.716 1.740 37,179 +0.03(+1.68%)
May 08, 2002 1.696 1.711 1.696 1.711 6,759 +0.02(+1.15%)
May 07, 2002 1.691 1.695 1.691 1.691 21,124 +0.00(+0.00%)
May 06, 2002 1.696 1.696 1.681 1.691 19,434 -0.00(-0.29%)
May 03, 2002 1.704 1.704 1.686 1.696 20,279 -0.01(-0.75%)
May 02, 2002 1.681 1.711 1.677 1.709 54,078 +0.02(+1.35%)
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.