Indicators

SJW Corp (NY: SJW )

57.48 +0.53 (+0.93%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.29	18.52	18.09	18.52	26,835	+0.15(+0.79%)
Oct 26, 2012	18.33	18.38	18.38	18.38	26,304	-0.02(-0.08%)
Oct 25, 2012	18.03	18.39	17.95	18.39	47,754	+0.44(+2.43%)
Oct 24, 2012	18.02	18.08	17.89	17.96	18,009	-0.04(-0.21%)
Oct 23, 2012	18.12	18.13	17.96	18.00	19,011	-0.19(-1.05%)
Oct 19, 2012	18.51	18.60	18.05	18.19	26,488	-0.36(-1.94%)
Oct 18, 2012	19.07	19.16	18.54	18.55	28,042	-0.48(-2.53%)
Oct 17, 2012	18.75	19.03	18.75	19.03	5,076	+0.24(+1.26%)
Oct 16, 2012	19.86	19.86	18.68	18.79	16,482	-0.15(-0.81%)
Oct 15, 2012	18.87	18.94	18.77	18.94	15,987	+0.15(+0.81%)
Oct 12, 2012	19.03	19.07	18.77	18.79	11,801	-0.21(-1.13%)
Oct 11, 2012	18.97	19.08	18.86	19.00	8,031	+0.11(+0.61%)
Oct 10, 2012	18.84	18.94	18.65	18.89	15,892	+0.13(+0.69%)
Oct 09, 2012	19.08	19.10	18.74	18.76	9,716	-0.27(-1.41%)
Oct 08, 2012	19.29	19.29	19.00	19.03	11,792	-0.34(-1.77%)
Oct 05, 2012	19.33	19.52	19.29	19.37	8,825	+0.05(+0.24%)
Oct 04, 2012	19.20	19.32	19.03	19.32	17,482	+0.14(+0.72%)
Oct 03, 2012	19.22	19.23	19.07	19.19	10,526	-0.05(-0.24%)
Oct 02, 2012	19.31	19.33	18.97	19.23	29,799	-0.07(-0.36%)

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.