Indicators

SJW Corp (NY: SJW )

57.48 +0.53 (+0.93%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	17.45	17.61	17.33	17.43	29,120	-0.07(-0.41%)
Oct 28, 2010	17.45	17.63	17.22	17.50	91,138	+0.19(+1.08%)
Oct 27, 2010	17.26	17.45	17.14	17.32	42,655	-0.09(-0.50%)
Oct 25, 2010	17.63	17.65	17.32	17.40	17,563	-0.16(-0.90%)
Oct 22, 2010	17.45	17.56	17.32	17.56	25,215	+0.12(+0.70%)
Oct 21, 2010	17.76	17.89	17.19	17.44	125,285	-0.30(-1.70%)
Oct 20, 2010	17.89	17.91	17.66	17.74	53,422	-0.02(-0.12%)
Oct 19, 2010	17.74	17.96	17.62	17.76	60,473	-0.30(-1.67%)
Oct 18, 2010	17.97	18.21	17.94	18.07	40,330	+0.12(+0.68%)
Oct 15, 2010	18.13	18.26	17.94	17.94	135,194	+0.07(+0.40%)
Oct 14, 2010	17.89	18.09	17.76	17.87	26,717	-0.10(-0.56%)
Oct 13, 2010	17.60	18.09	17.47	17.97	126,812	+0.42(+2.38%)
Oct 12, 2010	17.54	17.60	17.25	17.55	88,509	-0.04(-0.20%)
Oct 11, 2010	17.71	17.74	17.46	17.59	41,149	-0.17(-0.97%)
Oct 08, 2010	17.76	17.89	17.32	17.76	47,397	+0.23(+1.31%)
Oct 07, 2010	18.07	18.07	17.52	17.53	35,227	-0.36(-2.01%)
Oct 06, 2010	17.96	18.01	17.72	17.89	49,002	-0.17(-0.92%)
Oct 05, 2010	18.00	18.14	17.84	18.06	87,434	+0.27(+1.50%)
Oct 04, 2010	17.90	18.07	17.74	17.79	59,666	-0.25(-1.40%)

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.