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

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 1.590 1.590 1.550 1.573 45,629 -0.02(-1.30%)
Oct 30, 2002 1.598 1.602 1.590 1.594 23,659 -0.01(-0.49%)
Oct 29, 2002 1.594 1.602 1.594 1.602 4,224 +0.01(+0.74%)
Oct 28, 2002 1.594 1.594 1.590 1.590 2,534 +0.00(+0.00%)
Oct 25, 2002 1.595 1.595 1.590 1.590 1,689 -0.00(-0.12%)
Oct 24, 2002 1.592 1.592 1.592 1.592 2,534 +0.00(+0.25%)
Oct 23, 2002 1.602 1.608 1.588 1.588 20,279 -0.01(-0.62%)
Oct 22, 2002 1.593 1.598 1.593 1.598 2,534 +0.00(+0.00%)
Oct 21, 2002 1.589 1.598 1.589 1.598 3,379 +0.01(+0.50%)
Oct 18, 2002 1.582 1.590 1.582 1.590 4,224 +0.01(+0.81%)
Oct 17, 2002 1.568 1.577 1.568 1.577 4,224 +0.01(+0.88%)
Oct 16, 2002 1.583 1.583 1.563 1.563 7,604 -0.01(-0.94%)
Oct 15, 2002 1.577 1.578 1.572 1.578 7,604 +0.00(+0.06%)
Oct 14, 2002 1.571 1.577 1.571 1.577 6,759 +0.00(+0.06%)
Oct 11, 2002 1.577 1.578 1.568 1.576 844,983 -0.00(-0.13%)
Oct 10, 2002 1.583 1.583 1.573 1.578 18,589 -0.01(-0.62%)
Oct 09, 2002 1.608 1.608 1.588 1.588 22,814 -0.02(-1.53%)
Oct 08, 2002 1.594 1.616 1.594 1.612 50,699 +0.02(+1.43%)
Oct 07, 2002 1.594 1.594 1.586 1.590 13,519 -0.01(-0.37%)
Oct 04, 2002 1.598 1.608 1.596 1.596 14,364 -0.01(-0.37%)
Oct 03, 2002 1.594 1.602 1.578 1.602 38,024 +0.02(+1.00%)
Oct 02, 2002 1.538 1.586 1.538 1.586 92,103 +0.05(+3.21%)
Oct 01, 2002 1.543 1.543 1.534 1.537 16,899 -0.00(-0.13%)
Sep 30, 2002 1.537 1.538 1.532 1.538 18,589 +0.01(+0.39%)
Sep 27, 2002 1.543 1.543 1.524 1.533 31,264 -0.02(-1.02%)
Sep 26, 2002 1.534 1.548 1.534 1.548 70,978 +0.01(+0.96%)
Sep 25, 2002 1.529 1.538 1.523 1.534 32,109 +0.00(+0.32%)
Sep 24, 2002 1.543 1.543 1.529 1.529 21,969 -0.02(-1.27%)
Sep 23, 2002 1.558 1.558 1.543 1.548 10,984 -0.01(-0.90%)
Sep 20, 2002 1.559 1.566 1.559 1.562 29,574 +0.01(+0.39%)
Sep 19, 2002 1.573 1.573 1.556 1.556 14,364 -0.02(-1.07%)
Sep 18, 2002 1.584 1.584 1.563 1.573 17,744 -0.02(-0.99%)
Sep 17, 2002 1.594 1.594 1.584 1.589 9,294 -0.01(-0.62%)
Sep 16, 2002 1.604 1.608 1.596 1.599 5,914 -0.00(-0.04%)
Sep 13, 2002 1.595 1.599 1.590 1.599 12,674 -0.00(-0.03%)
Sep 12, 2002 1.583 1.600 1.568 1.600 23,659 +0.02(+1.37%)
Sep 11, 2002 1.573 1.578 1.573 1.578 3,379 +0.01(+0.63%)
Sep 10, 2002 1.563 1.568 1.558 1.568 84,498 +0.01(+0.63%)
Sep 09, 2002 1.565 1.565 1.558 1.558 27,884 -0.01(-0.75%)
Sep 06, 2002 1.545 1.570 1.538 1.570 26,194 +0.02(+1.14%)
Sep 05, 2002 1.552 1.552 1.552 1.552 844 -0.01(-0.38%)
Sep 04, 2002 1.558 1.563 1.558 1.558 10,984 +0.00(+0.00%)
Sep 03, 2002 1.598 1.598 1.558 1.558 1,520,970 -0.04(-2.77%)
Aug 30, 2002 1.605 1.608 1.601 1.603 32,109 +0.00(+0.25%)
Aug 29, 2002 1.586 1.604 1.584 1.599 13,519 +0.02(+1.12%)
Aug 28, 2002 1.583 1.589 1.579 1.581 7,604 +0.00(+0.19%)
Aug 27, 2002 1.578 1.590 1.578 1.578 13,519 +0.00(+0.31%)
Aug 26, 2002 1.573 1.573 1.568 1.573 3,379 +0.00(+0.31%)
Aug 23, 2002 1.573 1.573 1.568 1.568 3,379 -0.01(-0.63%)
Aug 22, 2002 1.563 1.583 1.563 1.578 13,519 +0.01(+0.95%)
Aug 21, 2002 1.558 1.563 1.553 1.563 5,069 +0.01(+0.64%)
Aug 20, 2002 1.553 1.553 1.553 1.553 0 +0.01(+0.96%)
Aug 16, 2002 1.537 1.538 1.534 1.538 10,984 +0.00(+0.00%)
Aug 15, 2002 1.543 1.543 1.534 1.538 84,498 +0.00(+0.00%)
Aug 14, 2002 1.529 1.538 1.529 1.538 11,829 +0.00(+0.32%)
Aug 13, 2002 1.538 1.538 1.534 1.534 1,689 -0.01(-0.64%)
Aug 12, 2002 1.537 1.548 1.537 1.543 18,589 +0.00(+0.32%)
Aug 07, 2002 1.538 1.543 1.538 1.538 5,069 -0.00(-0.32%)
Aug 06, 2002 1.534 1.543 1.534 1.543 27,039 +0.01(+0.97%)
Aug 05, 2002 1.538 1.538 1.529 1.529 2,027,960 -0.01(-0.96%)
Aug 02, 2002 1.542 1.548 1.542 1.543 5,069 +0.01(+0.38%)
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.