Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SJW Corp
(NY:
SJW
)
52.67
-1.33 (-2.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2002
1.568
1.593
1.568
1.593
21,969
-0.04(-2.42%)
May 28, 2002
1.617
1.632
1.617
1.632
32,109
+0.01(+0.91%)
May 27, 2002
1.606
1.617
1.606
1.617
28,729
+0.00(+0.00%)
May 24, 2002
1.606
1.617
1.606
1.617
28,729
+0.01(+0.86%)
May 23, 2002
1.622
1.622
1.598
1.604
26,194
-0.02(-1.45%)
May 22, 2002
1.653
1.654
1.627
1.627
11,829
-0.03(-2.08%)
May 21, 2002
1.696
1.696
1.662
1.662
11,829
-0.04(-2.32%)
May 20, 2002
1.708
1.708
1.701
1.701
6,759
-0.01(-0.48%)
May 17, 2002
1.704
1.710
1.704
1.710
506,990
-0.00(-0.09%)
May 16, 2002
1.716
1.716
1.706
1.711
6,759
-0.00(-0.29%)
May 15, 2002
1.716
1.716
1.716
1.716
4,224
-0.00(-0.02%)
May 14, 2002
1.732
1.732
1.715
1.716
5,914
-0.02(-1.11%)
May 13, 2002
1.736
1.736
1.736
1.736
1,689
+0.00(+0.00%)
May 10, 2002
1.741
1.741
1.736
1.736
18,589
-0.00(-0.23%)
May 09, 2002
1.716
1.740
1.716
1.740
37,179
+0.03(+1.68%)
May 08, 2002
1.696
1.711
1.696
1.711
6,759
+0.02(+1.15%)
May 07, 2002
1.691
1.695
1.691
1.691
21,124
+0.00(+0.00%)
May 06, 2002
1.696
1.696
1.681
1.691
19,434
-0.00(-0.29%)
May 03, 2002
1.704
1.704
1.686
1.696
20,279
-0.01(-0.75%)
May 02, 2002
1.681
1.711
1.677
1.709
54,078
+0.02(+1.35%)
May 01, 2002
1.662
1.686
1.662
1.686
27,039
+0.02(+1.18%)
Apr 30, 2002
1.637
1.667
1.637
1.667
43,094
+0.03(+1.81%)
Apr 29, 2002
1.620
1.639
1.617
1.637
29,574
-0.00(-0.30%)
Apr 26, 2002
1.646
1.647
1.642
1.642
10,984
+0.00(+0.06%)
Apr 25, 2002
1.622
1.641
1.617
1.641
12,674
+0.01(+0.54%)
Apr 24, 2002
1.647
1.647
1.632
1.632
3,379
-0.01(-0.60%)
Apr 23, 2002
1.631
1.642
1.631
1.642
5,069
+0.01(+0.48%)
Apr 22, 2002
1.632
1.637
1.631
1.634
12,674
-0.00(-0.18%)
Apr 19, 2002
1.642
1.647
1.637
1.637
6,759
-0.01(-0.60%)
Apr 18, 2002
1.637
1.647
1.637
1.647
5,069
+0.01(+0.60%)
Apr 17, 2002
1.637
1.637
1.637
1.637
5,069
-0.00(-0.30%)
Apr 16, 2002
1.642
1.647
1.637
1.642
15,209
+0.00(+0.30%)
Apr 15, 2002
1.637
1.642
1.637
1.637
17,744
-0.00(-0.24%)
Apr 12, 2002
1.632
1.647
1.632
1.641
19,434
+0.01(+0.85%)
Apr 11, 2002
1.637
1.637
1.627
1.627
10,139
-0.00(-0.30%)
Apr 10, 2002
1.637
1.637
1.632
1.632
8,449
-0.00(-0.30%)
Apr 09, 2002
1.647
1.647
1.637
1.637
8,449
-0.01(-0.60%)
Apr 08, 2002
1.623
1.647
1.623
1.647
37,179
+0.02(+1.51%)
Apr 05, 2002
1.623
1.623
1.623
1.623
844
-0.01(-0.65%)
Apr 04, 2002
1.622
1.642
1.617
1.633
40,559
+0.02(+0.98%)
Apr 03, 2002
1.600
1.617
1.600
1.617
12,674
+0.02(+1.11%)
Apr 02, 2002
1.592
1.600
1.592
1.600
11,829
+0.01(+0.81%)
Apr 01, 2002
1.598
1.598
1.584
1.587
22,814
-0.01(-0.92%)
Mar 29, 2002
1.592
1.607
1.592
1.602
67,598
+0.00(+0.00%)
Mar 28, 2002
1.592
1.607
1.592
1.602
6,759,868
+0.01(+0.68%)
Mar 27, 2002
1.580
1.591
1.575
1.591
84,498
+0.01(+0.81%)
Mar 26, 2002
1.578
1.583
1.578
1.578
22,814
+0.00(+0.00%)
Mar 25, 2002
1.558
1.578
1.558
1.578
84,498
+0.02(+1.59%)
Mar 22, 2002
1.573
1.573
1.538
1.553
36,334
-0.01(-0.63%)
Mar 21, 2002
1.558
1.563
1.553
1.563
7,604
+0.00(+0.00%)
Mar 20, 2002
1.573
1.573
1.563
1.563
9,294
-0.00(-0.31%)
Mar 19, 2002
1.568
1.568
1.568
1.568
12,674
+0.00(+0.00%)
Mar 18, 2002
1.562
1.573
1.562
1.568
21,969
+0.00(+0.06%)
Mar 15, 2002
1.562
1.567
1.562
1.567
10,984
+0.00(+0.00%)
Mar 14, 2002
1.567
1.567
1.567
1.567
844
+0.00(+0.19%)
Mar 13, 2002
1.570
1.570
1.564
1.564
22,814
-0.01(-0.60%)
Mar 12, 2002
1.559
1.574
1.558
1.574
6,759
+0.01(+0.67%)
Mar 11, 2002
1.569
1.569
1.563
1.563
14,364
-0.00(-0.06%)
Mar 08, 2002
1.567
1.568
1.564
1.564
10,984
+0.00(+0.06%)
Mar 07, 2002
1.563
1.563
1.563
1.563
11,829
-0.00(-0.30%)
Mar 06, 2002
1.563
1.573
1.563
1.568
23,659
-0.00(-0.01%)
Mar 05, 2002
1.564
1.568
1.564
1.568
10,984
+0.00(+0.00%)
Mar 04, 2002
1.580
1.586
1.568
1.568
88,723
-0.00(-0.31%)
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
.