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

SJW Corp (NY: SJW )

58.79 +0.41 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2003 1.598 1.603 1.588 1.598 36,135 -0.00(-0.18%)
Sep 29, 2003 1.626 1.626 1.603 1.601 26,440 -0.03(-1.86%)
Sep 26, 2003 1.640 1.640 1.631 1.631 17,627 -0.02(-0.98%)
Sep 25, 2003 1.654 1.654 1.647 1.647 16,745 -0.01(-0.46%)
Sep 24, 2003 1.653 1.655 1.653 1.655 10,576 -0.01(-0.58%)
Sep 23, 2003 1.667 1.667 1.664 1.664 10,576 -0.00(-0.27%)
Sep 22, 2003 1.650 1.667 1.645 1.669 28,203 +0.01(+0.57%)
Sep 19, 2003 1.659 1.659 1.659 1.659 2,644 +0.00(+0.00%)
Sep 18, 2003 1.650 1.659 1.650 1.659 9,695 +0.01(+0.42%)
Sep 17, 2003 1.645 1.653 1.643 1.652 13,220 -0.00(-0.02%)
Sep 16, 2003 1.640 1.653 1.653 1.653 13,220 +0.02(+1.04%)
Sep 15, 2003 1.664 1.664 1.636 1.636 14,101 -0.02(-1.42%)
Sep 12, 2003 1.631 1.659 1.631 1.659 16,745 +0.02(+1.45%)
Sep 11, 2003 1.617 1.636 1.615 1.636 17,627 +0.02(+1.45%)
Sep 10, 2003 1.612 1.612 1.612 1.612 8,813 +0.00(+0.31%)
Sep 09, 2003 1.602 1.615 1.602 1.607 4,406 +0.01(+0.59%)
Sep 08, 2003 1.572 1.598 1.572 1.598 13,220 +0.03(+1.81%)
Sep 05, 2003 1.593 1.593 1.565 1.570 44,068 -0.02(-1.48%)
Sep 04, 2003 1.612 1.622 1.593 1.593 16,745 -0.01(-0.88%)
Sep 03, 2003 1.615 1.623 1.603 1.607 29,085 -0.00(-0.24%)
Sep 02, 2003 1.595 1.611 1.595 1.611 21,152 +0.02(+1.19%)
Aug 29, 2003 1.594 1.599 1.592 1.592 9,695 +0.00(+0.18%)
Aug 28, 2003 1.610 1.613 1.580 1.589 41,424 -0.02(-1.06%)
Aug 27, 2003 1.601 1.606 1.596 1.606 6,169 +0.01(+0.65%)
Aug 26, 2003 1.593 1.596 1.593 1.596 5,288 +0.00(+0.18%)
Aug 25, 2003 1.603 1.603 1.588 1.593 8,813 -0.01(-0.60%)
Aug 22, 2003 1.626 1.630 1.603 1.603 18,508 -0.01(-0.87%)
Aug 21, 2003 1.631 1.640 1.617 1.617 13,220 -0.01(-0.57%)
Aug 20, 2003 1.631 1.645 1.622 1.626 97,831 -0.00(-0.01%)
Aug 19, 2003 1.612 1.626 1.612 1.626 30,847 +0.01(+0.88%)
Aug 18, 2003 1.612 1.617 1.605 1.612 60,814 +0.00(+0.29%)
Aug 15, 2003 1.607 1.607 1.607 1.607 8,813 +0.00(+0.15%)
Aug 14, 2003 1.602 1.607 1.600 1.605 14,983 -0.00(-0.13%)
Aug 13, 2003 1.598 1.607 1.598 1.607 11,457 +0.01(+0.60%)
Aug 12, 2003 1.584 1.597 1.580 1.597 26,440 +0.02(+1.16%)
Aug 11, 2003 1.550 1.579 1.550 1.579 29,085 +0.03(+2.14%)
Aug 08, 2003 1.565 1.565 1.541 1.546 18,508 -0.02(-1.20%)
Aug 07, 2003 1.556 1.565 1.541 1.565 20,271 -0.01(-0.67%)
Aug 06, 2003 1.570 1.579 1.565 1.575 7,932 +0.00(+0.22%)
Aug 05, 2003 1.574 1.574 1.570 1.572 12,339 -0.00(-0.16%)
Aug 04, 2003 1.579 1.579 1.565 1.574 15,864 -0.00(-0.30%)
Aug 01, 2003 1.598 1.598 1.579 1.579 10,576 -0.03(-1.65%)
Jul 31, 2003 1.605 1.605 1.596 1.605 7,932 +0.01(+0.32%)
Jul 30, 2003 1.622 1.622 1.591 1.600 26,440 -0.02(-1.03%)
Jul 29, 2003 1.626 1.626 1.617 1.617 7,932 -0.01(-0.57%)
Jul 28, 2003 1.624 1.631 1.622 1.626 64,339 +0.00(+0.01%)
Jul 25, 2003 1.612 1.626 1.612 1.626 10,576 +0.02(+1.09%)
Jul 24, 2003 1.621 1.626 1.608 1.609 14,983 -0.01(-0.55%)
Jul 23, 2003 1.626 1.626 1.617 1.617 8,813 -0.00(-0.26%)
Jul 22, 2003 1.612 1.622 1.612 1.622 6,169 +0.01(+0.82%)
Jul 21, 2003 1.607 1.612 1.607 1.608 15,864 +0.00(+0.24%)
Jul 18, 2003 1.603 1.607 1.599 1.605 11,457 -0.00(-0.16%)
Jul 17, 2003 1.607 1.607 1.596 1.607 18,508 +0.00(+0.17%)
Jul 16, 2003 1.605 1.605 1.603 1.605 8,813 -0.00(-0.18%)
Jul 15, 2003 1.607 1.607 1.603 1.607 19,390 +0.00(+0.01%)
Jul 14, 2003 1.607 1.607 1.603 1.607 24,678 -0.00(-0.01%)
Jul 11, 2003 1.603 1.607 1.603 1.607 4,406 +0.00(+0.02%)
Jul 10, 2003 1.608 1.608 1.598 1.607 14,101 -0.00(-0.26%)
Jul 09, 2003 1.621 1.621 1.607 1.611 31,729 -0.02(-0.93%)
Jul 08, 2003 1.615 1.626 1.607 1.626 36,135 +0.01(+0.70%)
Jul 07, 2003 1.601 1.636 1.601 1.615 124,272 +0.02(+1.25%)
Jul 03, 2003 1.590 1.595 1.590 1.595 16,745 +0.01(+0.90%)
Jul 02, 2003 1.605 1.607 1.560 1.581 207,120 -0.03(-1.72%)
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.