Indicators

SJW Corp (NY: SJW )

55.35 -1.15 (-2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.32	14.51	13.81	14.38	112,482	-0.02(-0.15%)
May 28, 2009	14.56	14.63	14.17	14.40	91,707	-0.03(-0.20%)
May 27, 2009	14.78	14.94	14.34	14.43	103,365	-0.49(-3.28%)
May 26, 2009	13.97	14.92	13.97	14.92	132,308	+0.93(+6.65%)
May 22, 2009	14.34	14.36	13.94	13.99	83,095	-0.21(-1.50%)
May 21, 2009	14.13	14.32	13.85	14.20	100,357	-0.08(-0.55%)
May 20, 2009	14.90	14.93	14.20	14.28	151,532	-0.53(-3.60%)
May 19, 2009	14.95	15.10	14.73	14.81	123,133	-0.16(-1.04%)
May 18, 2009	14.90	15.05	14.68	14.97	132,425	+0.23(+1.54%)
May 15, 2009	14.94	14.98	14.52	14.74	116,220	-0.24(-1.61%)
May 14, 2009	15.17	15.48	14.91	14.98	135,490	-0.17(-1.13%)
May 13, 2009	15.43	15.56	15.02	15.15	191,618	-0.41(-2.65%)
May 12, 2009	16.14	16.14	15.34	15.56	127,912	-0.54(-3.35%)
May 11, 2009	16.45	16.47	15.96	16.10	168,233	-0.65(-3.90%)
May 08, 2009	16.95	17.08	16.38	16.76	85,094	+0.04(+0.25%)
May 07, 2009	17.14	17.28	15.84	16.72	157,619	-0.23(-1.38%)
May 06, 2009	17.18	17.23	16.72	16.95	105,486	-0.06(-0.38%)
May 05, 2009	17.18	17.21	16.81	17.01	172,928	-0.34(-1.96%)
May 04, 2009	17.65	17.65	17.04	17.35	102,595	-0.04(-0.24%)

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.