Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.24	43.06	42.07	42.95	68,870	+0.78(+1.85%)
Jan 30, 2017	42.82	42.82	41.62	42.17	106,415	-0.93(-2.17%)
Jan 27, 2017	43.96	43.96	42.94	43.11	61,882	-0.99(-2.24%)
Jan 26, 2017	44.87	45.01	43.96	44.09	50,743	-0.31(-0.70%)
Jan 25, 2017	44.16	44.66	43.81	44.40	74,905	+0.58(+1.33%)
Jan 24, 2017	42.53	43.83	42.53	43.82	104,160	+1.35(+3.19%)
Jan 23, 2017	41.98	42.63	41.98	42.46	88,221	+0.46(+1.10%)
Jan 20, 2017	42.01	42.47	41.54	42.00	168,253	-0.11(-0.26%)
Jan 19, 2017	42.60	42.93	41.91	42.11	110,043	-0.75(-1.74%)
Jan 18, 2017	43.39	43.79	42.54	42.86	184,050	-0.59(-1.36%)
Jan 17, 2017	43.95	44.18	43.41	43.45	79,492	-0.35(-0.80%)
Jan 13, 2017		43.80	43.80	43.80	0	-0.01(-0.02%)
Jan 12, 2017	43.79	44.59	43.57	43.81	116,756	-0.34(-0.78%)
Jan 11, 2017	43.54	44.57	43.38	44.15	111,773	+0.36(+0.82%)
Jan 10, 2017	43.75	44.20	43.72	43.79	113,691	-0.31(-0.70%)
Jan 09, 2017	44.48	45.35	44.01	44.10	146,858	-0.20(-0.45%)
Jan 06, 2017	45.77	46.30	44.02	44.30	181,894	-1.85(-4.01%)
Jan 05, 2017	47.32	47.35	45.92	46.15	90,892	-1.26(-2.66%)
Jan 04, 2017	47.14	47.56	46.81	47.41	180,561	+0.14(+0.29%)

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.