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 (%)
Dec 31, 2002 1.545 1.545 1.539 1.539 16,054 -0.01(-0.33%)
Dec 30, 2002 1.568 1.568 1.545 1.545 27,884 -0.03(-1.62%)
Dec 27, 2002 1.565 1.573 1.562 1.570 16,054 +0.01(+0.54%)
Dec 26, 2002 1.565 1.565 1.561 1.562 13,519 +0.00(+0.05%)
Dec 24, 2002 1.561 1.561 1.561 1.561 0 +0.00(+0.00%)
Dec 23, 2002 1.535 1.561 1.535 1.561 20,279 +0.03(+1.71%)
Dec 20, 2002 1.543 1.543 1.531 1.535 47,319 -0.01(-0.89%)
Dec 19, 2002 1.563 1.563 1.538 1.548 19,434 -0.01(-0.63%)
Dec 18, 2002 1.568 1.568 1.558 1.558 5,914 -0.01(-0.94%)
Dec 17, 2002 1.568 1.573 1.568 1.573 5,069 +0.00(+0.00%)
Dec 16, 2002 1.568 1.573 1.568 1.573 4,224 +0.01(+0.57%)
Dec 13, 2002 1.576 1.578 1.564 1.564 22,814 -0.01(-0.89%)
Dec 12, 2002 1.586 1.590 1.578 1.578 21,969 -0.00(-0.05%)
Dec 11, 2002 1.554 1.583 1.554 1.579 21,124 +0.03(+1.84%)
Dec 10, 2002 1.548 1.553 1.548 1.550 10,984 -0.00(-0.19%)
Dec 09, 2002 1.553 1.553 1.538 1.553 10,139 -0.00(-0.32%)
Dec 06, 2002 1.534 1.558 1.534 1.558 10,984 +0.02(+1.29%)
Dec 05, 2002 1.538 1.543 1.534 1.538 4,224 -0.00(-0.01%)
Dec 04, 2002 1.546 1.546 1.536 1.538 7,604 -0.01(-0.51%)
Dec 03, 2002 1.563 1.563 1.546 1.546 11,829 -0.01(-0.75%)
Dec 02, 2002 1.556 1.560 1.550 1.558 11,829 +0.00(+0.13%)
Nov 29, 2002 1.561 1.561 1.554 1.556 9,294 -0.02(-1.14%)
Nov 27, 2002 1.594 1.594 1.570 1.574 12,674 -0.02(-1.05%)
Nov 26, 2002 1.604 1.604 1.591 1.591 6,759 -0.02(-1.04%)
Nov 25, 2002 1.608 1.610 1.608 1.608 7,604 +0.00(+0.00%)
Nov 22, 2002 1.612 1.612 1.608 1.608 17,744 -0.00(-0.24%)
Nov 21, 2002 1.611 1.611 1.611 1.611 844 -0.01(-0.34%)
Nov 20, 2002 1.611 1.617 1.611 1.617 4,224 -0.00(-0.02%)
Nov 19, 2002 1.621 1.621 1.617 1.617 1,689 +0.00(+0.00%)
Nov 18, 2002 1.637 1.637 1.617 1.617 16,054 -0.03(-1.56%)
Nov 15, 2002 1.647 1.647 1.643 1.643 5,069 -0.01(-0.66%)
Nov 14, 2002 1.648 1.657 1.648 1.654 29,574 +0.01(+0.42%)
Nov 13, 2002 1.652 1.652 1.647 1.647 10,139 +0.00(+0.00%)
Nov 12, 2002 1.628 1.647 1.628 1.647 13,519 +0.02(+1.09%)
Nov 11, 2002 1.630 1.631 1.629 1.629 12,674 -0.00(-0.14%)
Nov 08, 2002 1.631 1.632 1.628 1.632 5,069 -0.00(-0.16%)
Nov 07, 2002 1.623 1.634 1.617 1.634 16,054 +0.01(+0.55%)
Nov 06, 2002 1.617 1.625 1.615 1.625 9,294 +0.01(+0.67%)
Nov 05, 2002 1.617 1.617 1.612 1.614 7,604 -0.00(-0.17%)
Nov 04, 2002 1.598 1.617 1.598 1.617 5,069 +0.01(+0.85%)
Nov 01, 2002 1.562 1.604 1.560 1.604 28,729 +0.03(+1.94%)
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%)
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.