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 (%)
May 30, 2003 1.696 1.706 1.679 1.691 32,954 -0.00(-0.06%)
May 29, 2003 1.688 1.692 1.682 1.692 7,604 +0.01(+0.64%)
May 28, 2003 1.691 1.691 1.680 1.681 10,984 +0.00(+0.18%)
May 27, 2003 1.658 1.694 1.658 1.679 45,629 +0.04(+2.22%)
May 23, 2003 1.632 1.642 1.626 1.642 10,984 +0.00(+0.30%)
May 22, 2003 1.642 1.642 1.637 1.637 4,224 -0.01(-0.60%)
May 21, 2003 1.672 1.672 1.647 1.647 12,674 -0.02(-1.48%)
May 20, 2003 1.668 1.677 1.667 1.672 18,589 +0.00(+0.24%)
May 19, 2003 1.668 1.668 1.663 1.668 16,054 -0.00(-0.29%)
May 16, 2003 1.667 1.673 1.664 1.673 8,449 +0.00(+0.06%)
May 15, 2003 1.662 1.672 1.662 1.672 11,829 +0.00(+0.30%)
May 14, 2003 1.652 1.667 1.652 1.667 19,434 +0.01(+0.61%)
May 13, 2003 1.653 1.657 1.653 1.657 6,759 +0.00(+0.23%)
May 12, 2003 1.663 1.663 1.648 1.653 23,659 -0.01(-0.53%)
May 09, 2003 1.647 1.662 1.647 1.662 18,589 +0.01(+0.90%)
May 08, 2003 1.687 1.687 1.647 1.647 17,744 -0.04(-2.61%)
May 07, 2003 1.681 1.691 1.681 1.691 8,449 +0.00(+0.28%)
May 06, 2003 1.686 1.690 1.667 1.686 21,124 +0.00(+0.00%)
May 05, 2003 1.681 1.686 1.681 1.686 10,984 +0.01(+0.47%)
May 02, 2003 1.667 1.679 1.664 1.679 9,294 +0.01(+0.41%)
May 01, 2003 1.668 1.672 1.663 1.672 10,139 +0.00(+0.30%)
Apr 30, 2003 1.666 1.667 1.666 1.667 5,069 +0.01(+0.60%)
Apr 29, 2003 1.661 1.661 1.657 1.657 4,224 -0.01(-0.47%)
Apr 28, 2003 1.653 1.665 1.648 1.665 7,604 +0.02(+1.08%)
Apr 25, 2003 1.642 1.647 1.642 1.647 7,604 +0.01(+0.60%)
Apr 24, 2003 1.647 1.647 1.633 1.637 10,139 -0.00(-0.30%)
Apr 23, 2003 1.647 1.647 1.642 1.642 2,534 -0.00(-0.30%)
Apr 22, 2003 1.627 1.647 1.627 1.647 15,209 +0.03(+1.83%)
Apr 21, 2003 1.617 1.617 1.617 1.617 10,139 +0.01(+0.61%)
Apr 17, 2003 1.594 1.608 1.594 1.608 11,829 +0.02(+1.24%)
Apr 16, 2003 1.595 1.595 1.588 1.588 5,914 -0.01(-0.47%)
Apr 15, 2003 1.590 1.595 1.588 1.595 22,814 +0.01(+0.79%)
Apr 14, 2003 1.576 1.583 1.570 1.583 10,984 +0.01(+0.74%)
Apr 11, 2003 1.573 1.575 1.571 1.571 8,449 -0.01(-0.43%)
Apr 10, 2003 1.576 1.578 1.576 1.578 5,069 +0.00(+0.13%)
Apr 09, 2003 1.573 1.576 1.573 1.576 3,379 -0.00(-0.11%)
Apr 08, 2003 1.559 1.578 1.543 1.578 32,109 +0.01(+0.93%)
Apr 07, 2003 1.529 1.564 1.529 1.563 42,249 +0.04(+2.52%)
Apr 04, 2003 1.534 1.534 1.525 1.525 5,914 -0.01(-0.58%)
Apr 03, 2003 1.529 1.534 1.520 1.534 10,139 +0.00(+0.00%)
Apr 02, 2003 1.519 1.534 1.519 1.534 16,054 +0.02(+1.04%)
Apr 01, 2003 1.514 1.518 1.509 1.518 7,604 +0.01(+0.59%)
Mar 31, 2003 1.527 1.533 1.509 1.509 27,039 -0.02(-1.42%)
Mar 28, 2003 1.533 1.538 1.531 1.531 10,139 +0.00(+0.24%)
Mar 27, 2003 1.538 1.538 1.527 1.527 4,224 -0.02(-1.14%)
Mar 26, 2003 1.547 1.547 1.544 1.544 4,224 -0.01(-0.60%)
Mar 25, 2003 1.560 1.560 1.554 1.554 11,829 -0.01(-0.54%)
Mar 24, 2003 1.551 1.562 1.551 1.562 2,534 +0.01(+0.44%)
Mar 21, 2003 1.560 1.560 1.550 1.555 13,519 -0.00(-0.32%)
Mar 20, 2003 1.532 1.560 1.532 1.560 844,983 +0.03(+2.29%)
Mar 19, 2003 1.519 1.525 1.513 1.525 6,759 +0.00(+0.17%)
Mar 18, 2003 1.523 1.523 1.523 1.523 5,914 +0.00(+0.00%)
Mar 17, 2003 1.492 1.523 1.492 1.523 15,209 +0.04(+2.39%)
Mar 14, 2003 1.519 1.519 1.487 1.487 12,674 -0.03(-2.01%)
Mar 13, 2003 1.513 1.518 1.511 1.518 4,224 +0.01(+0.59%)
Mar 12, 2003 1.512 1.516 1.509 1.509 5,069 +0.00(+0.08%)
Mar 11, 2003 1.508 1.508 1.508 1.508 1,689 -0.00(-0.21%)
Mar 10, 2003 1.538 1.538 1.511 1.511 6,759 -0.03(-1.92%)
Mar 07, 2003 1.543 1.548 1.540 1.540 15,209 +0.00(+0.13%)
Mar 06, 2003 1.532 1.538 1.532 1.538 10,139 +0.01(+0.52%)
Mar 05, 2003 1.537 1.538 1.523 1.531 19,434 +0.00(+0.00%)
Mar 04, 2003 1.548 1.548 1.529 1.531 25,349 -0.01(-0.83%)
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.