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 (%)
May 28, 2010	17.41	17.62	17.32	17.41	26,429	-0.18(-1.02%)
May 27, 2010	17.49	17.62	17.25	17.59	34,996	+0.52(+3.04%)
May 26, 2010	17.08	17.24	16.98	17.08	649	+0.02(+0.13%)
May 25, 2010	16.75	17.10	16.69	17.05	54,841	-0.14(-0.80%)
May 24, 2010	17.36	17.70	17.19	17.19	53,072	-0.42(-2.41%)
May 21, 2010	17.39	17.74	17.36	17.62	80,477	-0.09(-0.53%)
May 20, 2010	17.98	18.19	17.71	17.71	96,173	-1.29(-6.79%)
May 19, 2010	19.42	19.65	18.81	19.00	48,702	-0.58(-2.94%)
May 18, 2010	20.06	20.17	19.52	19.57	33,582	-0.47(-2.34%)
May 17, 2010	19.73	20.04	19.61	20.04	63,393	+0.27(+1.38%)
May 14, 2010	19.77	19.93	19.60	19.77	25,671	-0.18(-0.90%)
May 13, 2010	19.60	20.03	19.60	19.95	46,905	+0.12(+0.62%)
May 12, 2010	19.14	19.86	18.93	19.83	61,628	+0.76(+4.00%)
May 11, 2010	18.72	19.25	18.72	19.06	33,108	+0.55(+2.96%)
May 10, 2010	17.77	18.57	17.65	18.52	84,529	+1.38(+8.02%)
May 07, 2010	17.86	18.06	17.13	17.14	65,019	-0.72(-4.03%)
May 06, 2010	18.88	18.90	17.16	17.86	59,219	-1.09(-5.74%)
May 05, 2010	19.70	19.70	18.86	18.95	57,279	-0.69(-3.53%)
May 04, 2010	20.09	20.09	19.55	19.64	45,448	-0.52(-2.56%)

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.