Indicators

SJW Corp (NY: SJW )

58.18 -1.31 (-2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.78	55.78	55.78	0	-0.51(-0.90%)
Dec 28, 2017	56.06	56.40	55.75	56.28	38,433	+0.54(+0.97%)
Dec 27, 2017	55.50	56.35	54.99	55.74	44,812	+0.38(+0.69%)
Dec 26, 2017	54.68	56.01	54.68	55.36	43,276	+0.79(+1.44%)
Dec 22, 2017	54.60	55.02	54.19	54.57	141,976	+0.05(+0.10%)
Dec 21, 2017	54.74	55.61	54.39	54.52	88,470	-0.21(-0.38%)
Dec 20, 2017	55.26	55.64	54.51	54.73	65,376	-0.33(-0.60%)
Dec 19, 2017	56.21	56.29	54.88	55.06	44,192	-0.96(-1.72%)
Dec 18, 2017	56.40	56.40	54.94	56.02	95,425	+0.15(+0.27%)
Dec 15, 2017	55.08	56.84	55.08	55.87	184,947	+0.82(+1.49%)
Dec 14, 2017	55.60	56.05	54.97	55.05	60,934	-0.78(-1.39%)
Dec 13, 2017	55.40	56.45	55.40	55.83	65,654	+0.45(+0.82%)
Dec 12, 2017	56.09	56.30	55.21	55.37	53,985	-0.66(-1.17%)
Dec 11, 2017	56.58	56.83	55.76	56.03	52,182	-0.35(-0.62%)
Dec 08, 2017	57.14	57.26	56.24	56.38	59,172	+0.00(+0.00%)
Dec 07, 2017	56.86	57.37	56.40		74,883	+0.00(+0.00%)
Dec 06, 2017	57.23	57.92	56.76	56.79	71,296	-0.52(-0.91%)
Dec 05, 2017	58.56	58.56	57.11	57.31	65,415	-1.12(-1.91%)
Dec 04, 2017	59.05	60.07	58.38	58.43	65,974	-0.13(-0.22%)

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.