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

SJW Corp (NY: SJW )

53.50 -1.31 (-2.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2002 1.649 1.679 1.649 1.679 42,783 +0.03(+1.81%)
Apr 29, 2002 1.631 1.651 1.629 1.649 29,361 -0.00(-0.30%)
Apr 26, 2002 1.658 1.659 1.654 1.654 10,905 +0.00(+0.06%)
Apr 25, 2002 1.634 1.653 1.629 1.653 12,583 +0.01(+0.54%)
Apr 24, 2002 1.659 1.659 1.644 1.644 3,355 -0.01(-0.60%)
Apr 23, 2002 1.643 1.654 1.643 1.654 5,033 +0.01(+0.48%)
Apr 22, 2002 1.644 1.649 1.643 1.646 12,583 -0.00(-0.18%)
Apr 19, 2002 1.654 1.659 1.649 1.649 6,711 -0.01(-0.60%)
Apr 18, 2002 1.649 1.659 1.649 1.659 5,033 +0.01(+0.60%)
Apr 17, 2002 1.649 1.649 1.649 1.649 5,033 -0.00(-0.30%)
Apr 16, 2002 1.654 1.659 1.649 1.654 15,099 +0.00(+0.30%)
Apr 15, 2002 1.649 1.654 1.649 1.649 17,616 -0.00(-0.24%)
Apr 12, 2002 1.644 1.659 1.644 1.653 19,294 +0.01(+0.85%)
Apr 11, 2002 1.649 1.649 1.639 1.639 10,066 -0.00(-0.30%)
Apr 10, 2002 1.649 1.649 1.644 1.644 8,388 -0.00(-0.30%)
Apr 09, 2002 1.659 1.659 1.649 1.649 8,388 -0.01(-0.60%)
Apr 08, 2002 1.634 1.659 1.634 1.659 36,910 +0.02(+1.51%)
Apr 05, 2002 1.634 1.634 1.634 1.634 838 -0.01(-0.65%)
Apr 04, 2002 1.634 1.654 1.629 1.645 40,266 +0.02(+0.98%)
Apr 03, 2002 1.611 1.629 1.611 1.629 12,583 +0.02(+1.11%)
Apr 02, 2002 1.603 1.611 1.603 1.611 11,744 +0.01(+0.81%)
Apr 01, 2002 1.609 1.609 1.595 1.598 22,649 -0.01(-0.92%)
Mar 29, 2002 1.603 1.618 1.603 1.613 67,110 +0.00(+0.00%)
Mar 28, 2002 1.603 1.618 1.603 1.613 6,711,087 +0.01(+0.68%)
Mar 27, 2002 1.591 1.602 1.586 1.602 83,888 +0.01(+0.81%)
Mar 26, 2002 1.589 1.594 1.589 1.589 22,649 +0.00(+0.00%)
Mar 25, 2002 1.570 1.589 1.570 1.589 83,888 +0.02(+1.59%)
Mar 22, 2002 1.584 1.584 1.550 1.565 36,072 -0.01(-0.63%)
Mar 21, 2002 1.570 1.575 1.565 1.575 7,549 +0.00(+0.00%)
Mar 20, 2002 1.584 1.584 1.575 1.575 9,227 -0.00(-0.31%)
Mar 19, 2002 1.579 1.579 1.579 1.579 12,583 +0.00(+0.00%)
Mar 18, 2002 1.574 1.584 1.574 1.579 21,811 +0.00(+0.06%)
Mar 15, 2002 1.574 1.578 1.574 1.578 10,905 +0.00(+0.00%)
Mar 14, 2002 1.578 1.578 1.578 1.578 838 +0.00(+0.19%)
Mar 13, 2002 1.581 1.581 1.576 1.576 22,649 -0.01(-0.60%)
Mar 12, 2002 1.571 1.585 1.570 1.585 6,711 +0.01(+0.67%)
Mar 11, 2002 1.580 1.580 1.575 1.575 14,261 -0.00(-0.06%)
Mar 08, 2002 1.578 1.579 1.576 1.576 10,905 +0.00(+0.06%)
Mar 07, 2002 1.575 1.575 1.575 1.575 11,744 -0.00(-0.30%)
Mar 06, 2002 1.575 1.584 1.575 1.579 23,488 -0.00(-0.01%)
Mar 05, 2002 1.576 1.579 1.576 1.579 10,905 +0.00(+0.00%)
Mar 04, 2002 1.591 1.597 1.579 1.579 88,083 -0.00(-0.31%)
Mar 01, 2002 1.587 1.589 1.584 1.584 8,388 +0.00(+0.12%)
Feb 28, 2002 1.579 1.587 1.571 1.582 26,844 +0.01(+0.50%)
Feb 27, 2002 1.579 1.579 1.575 1.575 2,516 -0.01(-0.63%)
Feb 26, 2002 1.588 1.589 1.584 1.584 408,537 +0.00(+0.12%)
Feb 25, 2002 1.580 1.582 1.576 1.582 12,583 +0.01(+0.47%)
Feb 22, 2002 1.570 1.579 1.570 1.575 25,166 +0.01(+0.36%)
Feb 21, 2002 1.577 1.577 1.568 1.570 18,455 -0.00(-0.13%)
Feb 20, 2002 1.573 1.573 1.568 1.572 12,583 -0.00(-0.18%)
Feb 19, 2002 1.581 1.584 1.574 1.574 4,194 -0.01(-0.70%)
Feb 18, 2002 1.585 1.585 1.585 1.585 10,905 +0.00(+0.00%)
Feb 15, 2002 1.585 1.585 1.585 1.585 2,516 -0.00(-0.19%)
Feb 14, 2002 1.589 1.589 1.585 1.588 15,938 -0.00(-0.06%)
Feb 13, 2002 1.589 1.589 1.584 1.589 22,649 +0.00(+0.06%)
Feb 12, 2002 1.584 1.588 1.584 1.588 3,355 -0.00(-0.06%)
Feb 11, 2002 1.579 1.590 1.579 1.589 25,166 +0.02(+1.27%)
Feb 08, 2002 1.575 1.575 1.570 1.570 4,194 -0.01(-0.63%)
Feb 07, 2002 1.570 1.580 1.570 1.579 6,711 -0.00(-0.13%)
Feb 06, 2002 1.594 1.609 1.581 1.581 18,455 -0.01(-0.50%)
Feb 05, 2002 1.583 1.589 1.583 1.589 23,488 +0.00(+0.08%)
Feb 04, 2002 1.572 1.588 1.572 1.588 12,583 +0.02(+1.06%)
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.