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

SJW Corp (NY: SJW )

55.95 +0.05 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2003 1.674 1.675 1.665 1.675 7,604 +0.01(+0.32%)
Jul 30, 2003 1.691 1.691 1.659 1.669 25,349 -0.02(-1.03%)
Jul 29, 2003 1.696 1.696 1.686 1.687 7,604 -0.01(-0.57%)
Jul 28, 2003 1.694 1.701 1.692 1.696 61,683 +0.00(+0.01%)
Jul 25, 2003 1.681 1.696 1.681 1.696 10,139 +0.02(+1.09%)
Jul 24, 2003 1.691 1.696 1.678 1.678 14,364 -0.01(-0.55%)
Jul 23, 2003 1.696 1.696 1.687 1.687 8,449 -0.00(-0.26%)
Jul 22, 2003 1.681 1.691 1.681 1.691 5,914 +0.01(+0.82%)
Jul 21, 2003 1.677 1.681 1.677 1.678 15,209 +0.00(+0.24%)
Jul 18, 2003 1.672 1.676 1.668 1.674 10,984 -0.00(-0.16%)
Jul 17, 2003 1.677 1.677 1.665 1.676 17,744 +0.00(+0.16%)
Jul 16, 2003 1.674 1.674 1.672 1.674 8,449 -0.00(-0.18%)
Jul 15, 2003 1.676 1.677 1.672 1.677 18,589 +0.00(+0.01%)
Jul 14, 2003 1.677 1.677 1.672 1.676 23,659 -0.00(-0.01%)
Jul 11, 2003 1.672 1.677 1.672 1.677 4,224 +0.00(+0.02%)
Jul 10, 2003 1.677 1.677 1.667 1.676 13,519 -0.00(-0.26%)
Jul 09, 2003 1.690 1.690 1.677 1.681 30,419 -0.02(-0.93%)
Jul 08, 2003 1.684 1.696 1.677 1.696 34,644 +0.01(+0.70%)
Jul 07, 2003 1.670 1.706 1.670 1.684 119,142 +0.02(+1.24%)
Jul 03, 2003 1.659 1.664 1.659 1.664 16,054 +0.01(+0.90%)
Jul 02, 2003 1.675 1.677 1.627 1.649 198,571 -0.03(-1.72%)
Jul 01, 2003 1.679 1.679 1.667 1.678 48,164 -0.00(-0.22%)
Jun 30, 2003 1.668 1.681 1.668 1.681 71,823 +0.02(+1.13%)
Jun 27, 2003 1.671 1.677 1.657 1.663 34,644 -0.00(-0.24%)
Jun 26, 2003 1.669 1.671 1.667 1.667 20,279 +0.00(+0.00%)
Jun 25, 2003 1.671 1.671 1.659 1.667 17,744 -0.00(-0.06%)
Jun 24, 2003 1.669 1.670 1.668 1.668 9,294 -0.00(-0.06%)
Jun 23, 2003 1.690 1.690 1.669 1.669 70,978 -0.02(-1.28%)
Jun 20, 2003 1.695 1.695 1.690 1.690 6,759 -0.01(-0.30%)
Jun 19, 2003 1.704 1.704 1.695 1.695 11,829 -0.01(-0.51%)
Jun 18, 2003 1.698 1.704 1.698 1.704 7,604 +0.00(+0.23%)
Jun 17, 2003 1.718 1.718 1.699 1.700 107,312 -0.02(-0.92%)
Jun 16, 2003 1.686 1.716 1.682 1.716 20,279 +0.04(+2.30%)
Jun 13, 2003 1.676 1.682 1.676 1.677 20,279 +0.01(+0.33%)
Jun 12, 2003 1.648 1.677 1.648 1.672 24,504 +0.02(+1.17%)
Jun 11, 2003 1.696 1.696 1.640 1.653 49,009 -0.05(-2.87%)
Jun 10, 2003 1.711 1.711 1.701 1.701 4,224 -0.00(-0.29%)
Jun 09, 2003 1.696 1.709 1.696 1.706 16,899 -0.02(-1.06%)
Jun 06, 2003 1.725 1.725 1.722 1.725 26,194 -0.00(-0.01%)
Jun 05, 2003 1.716 1.725 1.716 1.725 15,209 +0.01(+0.52%)
Jun 04, 2003 1.706 1.716 1.691 1.716 24,504 +0.01(+0.81%)
Jun 03, 2003 1.700 1.702 1.694 1.702 16,054 +0.00(+0.28%)
Jun 02, 2003 1.701 1.702 1.697 1.697 12,674 +0.01(+0.36%)
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%)
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.