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

SJW Corp (NY: SJW )

55.54 +0.51 (+0.93%)
Streaming Delayed Price Updated: 1:34 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 (%)
Nov 28, 2003 1.752 1.752 1.750 1.750 3,379 -0.01(-0.29%)
Nov 26, 2003 1.760 1.760 1.755 1.755 15,209 +0.00(+0.23%)
Nov 25, 2003 1.745 1.752 1.745 1.752 5,914 +0.02(+0.91%)
Nov 24, 2003 1.716 1.748 1.716 1.736 16,054 +0.02(+1.44%)
Nov 21, 2003 1.716 1.725 1.700 1.711 27,884 -0.00(-0.29%)
Nov 20, 2003 1.726 1.739 1.716 1.716 20,279 -0.01(-0.57%)
Nov 19, 2003 1.700 1.711 1.696 1.726 22,814 +0.03(+1.80%)
Nov 18, 2003 1.724 1.724 1.695 1.695 16,899 -0.02(-1.38%)
Nov 17, 2003 1.726 1.726 1.719 1.719 32,109 -0.03(-1.53%)
Nov 14, 2003 1.755 1.755 1.746 1.746 10,984 -0.01(-0.73%)
Nov 13, 2003 1.760 1.760 1.755 1.758 7,604 +0.00(+0.00%)
Nov 12, 2003 1.757 1.758 1.756 1.758 26,194 +0.00(+0.06%)
Nov 11, 2003 1.752 1.757 1.752 1.757 16,054 +0.00(+0.00%)
Nov 10, 2003 1.755 1.757 1.755 1.757 67,598 -0.00(-0.28%)
Nov 07, 2003 1.760 1.762 1.757 1.762 25,349 +0.01(+0.39%)
Nov 06, 2003 1.750 1.755 1.746 1.755 12,674 -0.00(-0.22%)
Nov 05, 2003 1.746 1.759 1.759 1.759 1,689 +0.00(+0.22%)
Nov 04, 2003 1.746 1.755 1.755 1.755 8,449 +0.01(+0.57%)
Nov 03, 2003 1.746 1.746 1.746 1.746 3,379 +0.00(+0.00%)
Oct 31, 2003 1.742 1.746 1.742 1.746 17,744 +0.02(+1.43%)
Oct 30, 2003 1.721 1.721 1.721 1.721 0 +0.00(+0.00%)
Oct 29, 2003 1.711 1.726 1.711 1.721 21,124 +0.01(+0.87%)
Oct 28, 2003 1.706 1.711 1.706 1.706 13,519 -0.00(-0.29%)
Oct 27, 2003 1.696 1.716 1.696 1.711 8,449 +0.02(+1.46%)
Oct 24, 2003 1.683 1.688 1.677 1.686 19,434 -0.00(-0.07%)
Oct 23, 2003 1.692 1.692 1.688 1.688 9,294 -0.01(-0.30%)
Oct 22, 2003 1.696 1.708 1.693 1.693 11,829 -0.01(-0.50%)
Oct 21, 2003 1.723 1.723 1.701 1.701 28,729 -0.04(-2.07%)
Oct 20, 2003 1.737 1.737 1.737 1.737 8,449 +0.00(+0.08%)
Oct 17, 2003 1.737 1.737 1.736 1.736 8,449 -0.00(-0.11%)
Oct 16, 2003 1.744 1.744 1.738 1.738 5,914 -0.01(-0.34%)
Oct 15, 2003 1.734 1.744 1.734 1.744 5,069 +0.00(+0.17%)
Oct 14, 2003 1.731 1.741 1.731 1.741 6,759 +0.01(+0.74%)
Oct 13, 2003 1.719 1.728 1.719 1.728 5,914 +0.00(+0.23%)
Oct 10, 2003 1.724 1.724 1.724 1.724 3,379 -0.01(-0.51%)
Oct 09, 2003 1.731 1.736 1.729 1.733 44,784 +0.01(+0.40%)
Oct 08, 2003 1.731 1.731 1.726 1.726 9,294 -0.02(-1.07%)
Oct 07, 2003 1.729 1.745 1.729 1.745 10,139 +0.01(+0.51%)
Oct 06, 2003 1.731 1.736 1.727 1.736 16,054 +0.01(+0.86%)
Oct 03, 2003 1.732 1.732 1.732 1.721 12,674 +0.01(+0.87%)
Oct 02, 2003 1.705 1.706 1.703 1.706 30,419 +0.02(+1.17%)
Oct 01, 2003 1.677 1.686 1.677 1.686 5,914 +0.02(+1.18%)
Sep 30, 2003 1.667 1.672 1.657 1.667 34,644 -0.00(-0.18%)
Sep 29, 2003 1.696 1.696 1.672 1.670 25,349 -0.03(-1.86%)
Sep 26, 2003 1.711 1.711 1.701 1.701 16,899 -0.02(-0.98%)
Sep 25, 2003 1.725 1.725 1.718 1.718 16,054 -0.01(-0.46%)
Sep 24, 2003 1.725 1.726 1.725 1.726 10,139 -0.01(-0.58%)
Sep 23, 2003 1.739 1.739 1.736 1.736 10,139 -0.00(-0.27%)
Sep 22, 2003 1.721 1.739 1.716 1.741 27,039 +0.01(+0.57%)
Sep 19, 2003 1.731 1.731 1.731 1.731 2,534 +0.00(+0.00%)
Sep 18, 2003 1.721 1.731 1.721 1.731 9,294 +0.01(+0.42%)
Sep 17, 2003 1.716 1.724 1.714 1.724 12,674 -0.00(-0.02%)
Sep 16, 2003 1.711 1.724 1.724 1.724 12,674 +0.02(+1.04%)
Sep 15, 2003 1.736 1.736 1.706 1.706 13,519 -0.02(-1.42%)
Sep 12, 2003 1.701 1.731 1.701 1.731 16,054 +0.02(+1.45%)
Sep 11, 2003 1.687 1.706 1.684 1.706 16,899 +0.02(+1.45%)
Sep 10, 2003 1.681 1.682 1.681 1.682 8,449 +0.01(+0.31%)
Sep 09, 2003 1.671 1.684 1.671 1.677 4,224 +0.01(+0.59%)
Sep 08, 2003 1.639 1.667 1.639 1.667 12,674 +0.03(+1.81%)
Sep 05, 2003 1.662 1.662 1.633 1.637 42,249 -0.02(-1.48%)
Sep 04, 2003 1.681 1.691 1.662 1.662 16,054 -0.01(-0.88%)
Sep 03, 2003 1.684 1.693 1.672 1.677 27,884 -0.00(-0.24%)
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.