Indicators

SJW Corp (NY: SJW )

59.46 -0.59 (-0.98%)

Streaming Delayed Price Updated: 3:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.23	16.73	16.03	16.37	0	-0.11(-0.65%)
Feb 26, 2009	17.63	17.74	16.37	16.47	80,194	-1.04(-5.96%)
Feb 25, 2009	17.83	17.83	17.22	17.52	67,326	-0.55(-3.07%)
Feb 24, 2009	18.07	18.26	17.70	18.07	63,510	+0.26(+1.48%)
Feb 23, 2009	18.11	18.11	17.52	17.81	76,252	-0.23(-1.30%)
Feb 20, 2009	18.40	18.63	17.68	18.04	86,774	-0.62(-3.31%)
Feb 19, 2009	19.30	19.31	18.66	18.66	52,631	-0.43(-2.23%)
Feb 18, 2009	20.16	20.44	19.09	19.09	49,410	-0.90(-4.51%)
Feb 17, 2009	19.80	20.27	19.57	19.99	62,069	-0.51(-2.49%)
Feb 13, 2009	20.36	20.75	20.36	20.50	45,962	+0.05(+0.24%)
Feb 12, 2009	19.75	20.51	19.53	20.45	68,515	+0.27(+1.34%)
Feb 11, 2009	19.94	20.33	19.78	20.18	57,991	+0.23(+1.17%)
Feb 10, 2009	19.80	20.68	19.67	19.95	162,049	+0.06(+0.29%)
Feb 09, 2009	20.16	20.17	19.84	19.89	66,298	-0.33(-1.62%)
Feb 06, 2009	19.76	20.57	19.67	20.22	40,876	+0.48(+2.45%)
Feb 05, 2009	19.73	20.36	19.63	19.73	45,275	-0.10(-0.50%)
Feb 04, 2009	20.24	20.75	19.72	19.83	74,031	-0.34(-1.69%)
Feb 03, 2009	20.02	20.30	19.40	20.17	58,992	+0.28(+1.43%)

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.