Indicators

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	18.04	18.33	17.93	18.10	142,428	+0.03(+0.17%)
Feb 28, 2012	18.26	18.36	17.97	18.07	32,220	-0.21(-1.16%)
Feb 27, 2012	18.44	18.58	18.26	18.28	18,638	-0.27(-1.43%)
Feb 24, 2012	18.56	18.69	18.13	18.54	20,391	-0.06(-0.33%)
Feb 23, 2012	18.03	18.70	17.90	18.61	49,878	+0.84(+4.73%)
Feb 22, 2012	17.81	18.06	17.76	17.76	20,368	-0.13(-0.72%)
Feb 21, 2012	18.17	18.27	17.80	17.89	18,444	-0.30(-1.67%)
Feb 17, 2012	18.31	18.37	18.08	18.20	36,212	-0.01(-0.04%)
Feb 16, 2012	17.88	18.33	17.78	18.20	44,460	+0.29(+1.61%)
Feb 15, 2012	18.31	18.31	17.74	17.92	33,891	-0.34(-1.87%)
Feb 14, 2012	18.61	18.70	18.01	18.26	17,454	-0.51(-2.71%)
Feb 13, 2012	18.50	18.78	18.46	18.76	24,523	+0.52(+2.82%)
Feb 10, 2012	18.47	18.61	18.20	18.25	14,655	-0.31(-1.67%)
Feb 09, 2012	18.71	18.80	18.36	18.56	21,899	-0.15(-0.81%)
Feb 08, 2012	18.37	18.73	18.37	18.71	21,238	+0.33(+1.81%)
Feb 07, 2012	18.54	18.54	18.38	18.38	31,735	-0.20(-1.10%)
Feb 06, 2012	18.52	18.87	18.48	18.58	31,344	-0.05(-0.24%)
Feb 03, 2012	18.58	18.64	18.42	18.63	60,769	+0.24(+1.32%)
Feb 02, 2012	18.03	18.46	17.98	18.39	29,781	+0.37(+2.05%)

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.