Indicators

SJW Corp (NY: SJW )

54.27 +1.18 (+2.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	61.63	62.86	60.48	61.70	85,906	+0.29(+0.47%)
Jan 28, 2021	60.99	62.47	60.61	61.41	106,386	+0.88(+1.45%)
Jan 27, 2021	62.22	63.00	60.02	60.53	103,329	-2.70(-4.28%)
Jan 26, 2021	63.70	63.86	62.83	63.24	63,674	-0.14(-0.22%)
Jan 25, 2021	62.36	63.62	62.08	63.38	62,569	+0.34(+0.53%)
Jan 22, 2021	61.65	63.14	61.59	63.04	80,329	+0.75(+1.20%)
Jan 21, 2021	62.56	63.08	61.36	62.29	99,624	-0.46(-0.73%)
Jan 20, 2021	61.97	63.09	61.74	62.75	87,791	+0.60(+0.96%)
Jan 19, 2021	62.51	62.51	61.14	62.15	150,709	+0.36(+0.59%)
Jan 15, 2021	62.42	63.65	60.95	61.79	194,120	-1.20(-1.91%)
Jan 14, 2021	64.30	64.30	62.84	62.99	102,103	-1.03(-1.60%)
Jan 13, 2021	64.58	65.20	63.60	64.02	75,133	-0.50(-0.78%)
Jan 12, 2021	64.67	64.86	63.68	64.52	65,952	-0.12(-0.19%)
Jan 11, 2021	64.27	65.02	63.34	64.64	54,623	-0.26(-0.40%)
Jan 08, 2021	64.53	64.91	63.59	64.91	69,389	+0.23(+0.36%)
Jan 07, 2021	66.05	66.20	64.25	64.67	60,731	-0.94(-1.44%)
Jan 06, 2021	63.25	66.46	63.25	65.61	121,065	+1.50(+2.34%)
Jan 05, 2021	63.94	64.47	63.07	64.11	69,874	+0.44(+0.69%)

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.