Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SJW Corp
(NY:
SJW
)
54.71
+1.00 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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
.