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

SJW Corp (NY: SJW )

53.14 -1.67 (-3.05%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Mar 31, 2003 1.538 1.544 1.520 1.520 26,844 -0.02(-1.42%)
Mar 28, 2003 1.544 1.550 1.542 1.542 10,066 +0.00(+0.24%)
Mar 27, 2003 1.550 1.550 1.538 1.538 4,194 -0.02(-1.14%)
Mar 26, 2003 1.559 1.559 1.556 1.556 4,194 -0.01(-0.60%)
Mar 25, 2003 1.572 1.572 1.565 1.565 11,744 -0.01(-0.54%)
Mar 24, 2003 1.563 1.574 1.563 1.574 2,516 +0.01(+0.44%)
Mar 21, 2003 1.572 1.572 1.561 1.567 13,422 -0.00(-0.31%)
Mar 20, 2003 1.544 1.572 1.544 1.572 838,885 +0.04(+2.29%)
Mar 19, 2003 1.530 1.536 1.524 1.536 6,711 +0.00(+0.17%)
Mar 18, 2003 1.534 1.534 1.534 1.534 5,872 +0.00(+0.00%)
Mar 17, 2003 1.503 1.534 1.503 1.534 15,099 +0.04(+2.39%)
Mar 14, 2003 1.530 1.530 1.498 1.498 12,583 -0.03(-2.01%)
Mar 13, 2003 1.524 1.529 1.522 1.529 4,194 +0.01(+0.59%)
Mar 12, 2003 1.523 1.527 1.520 1.520 5,033 +0.00(+0.08%)
Mar 11, 2003 1.519 1.519 1.519 1.519 1,677 -0.00(-0.21%)
Mar 10, 2003 1.549 1.549 1.522 1.522 6,711 -0.03(-1.92%)
Mar 07, 2003 1.555 1.560 1.552 1.552 15,099 +0.00(+0.13%)
Mar 06, 2003 1.543 1.550 1.543 1.550 10,066 +0.01(+0.52%)
Mar 05, 2003 1.548 1.549 1.534 1.542 19,294 +0.00(+0.00%)
Mar 04, 2003 1.560 1.560 1.540 1.542 25,166 -0.01(-0.83%)
Mar 03, 2003 1.565 1.565 1.550 1.555 8,388 -0.01(-0.84%)
Feb 28, 2003 1.569 1.574 1.568 1.568 8,388 -0.01(-0.37%)
Feb 27, 2003 1.580 1.581 1.569 1.574 36,910 -0.00(-0.19%)
Feb 26, 2003 1.577 1.577 1.577 1.577 10,066 -0.00(-0.31%)
Feb 25, 2003 1.579 1.581 1.575 1.581 4,194 +0.01(+0.51%)
Feb 24, 2003 1.579 1.581 1.572 1.574 7,549 -0.01(-0.38%)
Feb 21, 2003 1.573 1.579 1.571 1.579 9,227 +0.00(+0.19%)
Feb 20, 2003 1.577 1.577 1.577 1.577 5,872 +0.00(+0.00%)
Feb 19, 2003 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Feb 18, 2003 1.579 1.581 1.575 1.577 10,905 +0.00(+0.13%)
Feb 14, 2003 1.570 1.575 1.570 1.575 1,677 +0.00(+0.00%)
Feb 13, 2003 1.575 1.575 1.575 1.575 0 +0.00(+0.00%)
Feb 12, 2003 1.575 1.575 1.575 1.575 6,711 +0.00(+0.00%)
Feb 11, 2003 1.587 1.587 1.556 1.575 33,555 -0.01(-0.63%)
Feb 10, 2003 1.587 1.587 1.584 1.584 3,355 -0.00(-0.19%)
Feb 07, 2003 1.593 1.593 1.582 1.587 10,905 -0.01(-0.37%)
Feb 06, 2003 1.609 1.609 1.589 1.593 22,649 -0.03(-1.60%)
Feb 05, 2003 1.593 1.629 1.580 1.619 50,333 +0.02(+1.31%)
Feb 04, 2003 1.640 1.642 1.583 1.598 88,083 -0.04(-2.31%)
Feb 03, 2003 1.579 1.656 1.579 1.636 56,205 +0.06(+3.93%)
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%)
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.