Indicators

SJW Corp (NY: SJW )

59.97 -0.11 (-0.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.43	54.71	54.06	54.39	187,328	+0.00(+0.00%)
Feb 27, 2019	54.10	54.59	53.85	54.39	170,076	+0.28(+0.53%)
Feb 26, 2019	55.11	55.20	53.87	54.10	123,889	-0.83(-1.51%)
Feb 25, 2019	55.22	55.52	54.27	54.93	148,698	-0.11(-0.19%)
Feb 22, 2019	54.93	55.26	54.52	55.04	186,586	+0.59(+1.08%)
Feb 21, 2019	54.40	55.32	54.07	54.45	494,407	+0.05(+0.10%)
Feb 20, 2019	54.47	54.91	54.10	54.40	236,809	+0.01(+0.02%)
Feb 19, 2019	54.16	55.01	54.04	54.39	146,975	-0.03(-0.05%)
Feb 15, 2019	53.62	54.48	53.35	54.41	197,270	+1.21(+2.27%)
Feb 14, 2019	53.30	53.76	52.69	53.21	420,066	-0.04(-0.07%)
Feb 13, 2019	53.42	53.94	53.01	53.24	188,854	-0.19(-0.35%)
Feb 12, 2019	53.33	53.61	52.29	53.43	207,178	+0.11(+0.20%)
Feb 11, 2019	53.35	53.70	52.95	53.32	98,201	+0.04(+0.08%)
Feb 08, 2019	53.01	53.37	52.08	53.28	103,021	+0.20(+0.37%)
Feb 07, 2019	52.01	53.08	52.01	53.08	83,514	+1.01(+1.94%)
Feb 06, 2019	52.25	52.42	51.83	52.07	107,916	-0.23(-0.44%)
Feb 05, 2019	52.30	52.67	52.03	52.30	102,055	+0.04(+0.07%)
Feb 04, 2019	52.11	52.48	51.64	52.27	113,310	+0.04(+0.08%)

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.