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 (%)
Sep 30, 2002 1.548 1.550 1.543 1.550 18,455 +0.01(+0.39%)
Sep 27, 2002 1.555 1.555 1.535 1.544 31,038 -0.02(-1.02%)
Sep 26, 2002 1.545 1.560 1.545 1.560 70,466 +0.01(+0.96%)
Sep 25, 2002 1.540 1.550 1.534 1.545 31,877 +0.00(+0.32%)
Sep 24, 2002 1.555 1.555 1.540 1.540 21,811 -0.02(-1.28%)
Sep 23, 2002 1.570 1.570 1.555 1.560 10,905 -0.01(-0.90%)
Sep 20, 2002 1.571 1.577 1.571 1.574 29,361 +0.01(+0.39%)
Sep 19, 2002 1.584 1.584 1.568 1.568 14,261 -0.02(-1.06%)
Sep 18, 2002 1.595 1.595 1.575 1.584 17,616 -0.02(-0.99%)
Sep 17, 2002 1.605 1.605 1.596 1.600 9,227 -0.01(-0.62%)
Sep 16, 2002 1.615 1.619 1.607 1.610 5,872 -0.00(-0.04%)
Sep 13, 2002 1.606 1.611 1.601 1.611 12,583 -0.00(-0.03%)
Sep 12, 2002 1.594 1.611 1.579 1.611 23,488 +0.02(+1.37%)
Sep 11, 2002 1.584 1.589 1.584 1.589 3,355 +0.01(+0.63%)
Sep 10, 2002 1.575 1.579 1.570 1.579 83,888 +0.01(+0.63%)
Sep 09, 2002 1.577 1.577 1.570 1.570 27,683 -0.01(-0.75%)
Sep 06, 2002 1.557 1.581 1.550 1.581 26,005 +0.02(+1.14%)
Sep 05, 2002 1.564 1.564 1.564 1.564 838 -0.01(-0.38%)
Sep 04, 2002 1.570 1.575 1.570 1.570 10,905 +0.00(+0.00%)
Sep 03, 2002 1.609 1.609 1.570 1.570 1,509,994 -0.04(-2.77%)
Aug 30, 2002 1.616 1.619 1.612 1.614 31,877 +0.00(+0.25%)
Aug 29, 2002 1.597 1.615 1.595 1.610 13,422 +0.02(+1.12%)
Aug 28, 2002 1.594 1.600 1.590 1.592 7,549 +0.00(+0.19%)
Aug 27, 2002 1.589 1.601 1.589 1.589 13,422 +0.00(+0.31%)
Aug 26, 2002 1.584 1.584 1.579 1.584 3,355 +0.00(+0.31%)
Aug 23, 2002 1.584 1.584 1.579 1.579 3,355 -0.01(-0.63%)
Aug 22, 2002 1.575 1.594 1.575 1.589 13,422 +0.01(+0.95%)
Aug 21, 2002 1.570 1.575 1.565 1.575 5,033 +0.01(+0.64%)
Aug 20, 2002 1.565 1.565 1.565 1.565 0 +0.01(+0.96%)
Aug 16, 2002 1.548 1.550 1.545 1.550 10,905 +0.00(+0.00%)
Aug 15, 2002 1.555 1.555 1.545 1.550 83,888 +0.00(+0.00%)
Aug 14, 2002 1.540 1.550 1.540 1.550 11,744 +0.00(+0.32%)
Aug 13, 2002 1.550 1.550 1.545 1.545 1,677 -0.01(-0.64%)
Aug 12, 2002 1.548 1.560 1.548 1.555 18,455 +0.00(+0.32%)
Aug 07, 2002 1.550 1.555 1.550 1.550 5,033 -0.00(-0.32%)
Aug 06, 2002 1.545 1.555 1.545 1.555 26,844 +0.01(+0.97%)
Aug 05, 2002 1.550 1.550 1.540 1.540 2,013,326 -0.01(-0.96%)
Aug 02, 2002 1.554 1.560 1.554 1.555 5,033 +0.01(+0.38%)
Aug 01, 2002 1.550 1.560 1.547 1.549 15,099 +0.00(+0.26%)
Jul 31, 2002 1.555 1.560 1.545 1.545 5,872 -0.01(-0.64%)
Jul 30, 2002 1.571 1.571 1.555 1.555 10,905 -0.03(-1.88%)
Jul 29, 2002 1.555 1.584 1.545 1.584 46,138 +0.03(+2.24%)
Jul 26, 2002 1.535 1.550 1.535 1.550 3,355 +0.02(+1.30%)
Jul 25, 2002 1.535 1.540 1.525 1.530 8,388 -0.00(-0.32%)
Jul 24, 2002 1.515 1.535 1.510 1.535 7,549 +0.02(+1.31%)
Jul 23, 2002 1.545 1.545 1.510 1.515 11,744 -0.03(-2.24%)
Jul 22, 2002 1.565 1.565 1.540 1.550 19,294 -0.01(-0.95%)
Jul 19, 2002 1.565 1.570 1.565 1.565 22,649 -0.01(-0.63%)
Jul 17, 2002 1.570 1.575 1.565 1.575 7,549 -0.02(-1.12%)
Jul 12, 2002 1.599 1.599 1.592 1.592 3,355 -0.01(-0.74%)
Jul 11, 2002 1.616 1.616 1.599 1.604 31,877 -0.01(-0.80%)
Jul 10, 2002 1.612 1.617 1.609 1.617 26,844 +0.00(+0.25%)
Jul 09, 2002 1.594 1.613 1.594 1.613 5,872 +0.02(+1.50%)
Jul 08, 2002 1.609 1.609 1.589 1.589 838,885 -0.01(-0.62%)
Jul 05, 2002 1.595 1.600 1.595 1.599 5,033 +0.00(+0.31%)
Jul 04, 2002 1.609 1.609 1.594 1.594 7,549 +0.00(+0.00%)
Jul 03, 2002 1.609 1.609 1.594 1.594 7,549 -0.02(-1.23%)
Jul 02, 2002 1.610 1.614 1.610 1.614 2,516 +0.01(+0.56%)
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.