Indicators

SJW Corp (NY: SJW )

57.48 +0.53 (+0.93%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.50	16.67	16.39	16.44	62,066	-0.06(-0.36%)
May 23, 2011	16.11	16.69	16.11	16.50	47,023	+0.18(+1.08%)
May 20, 2011	16.35	16.60	16.14	16.32	76,997	-0.12(-0.72%)
May 19, 2011	16.31	16.67	16.31	16.44	121,953	+0.11(+0.68%)
May 18, 2011	16.20	16.36	16.12	16.33	123,508	+0.12(+0.73%)
May 17, 2011	16.20	16.42	16.20	16.21	25,988	+0.02(+0.14%)
May 16, 2011	16.42	16.63	16.17	16.19	66,491	-0.33(-2.01%)
May 13, 2011	17.07	17.07	16.49	16.52	65,037	-0.52(-3.07%)
May 12, 2011	16.63	17.07	16.63	17.04	29,026	+0.26(+1.54%)
May 11, 2011	17.15	17.15	16.66	16.78	39,855	-0.42(-2.44%)
May 10, 2011	16.76	17.20	16.76	17.20	52,589	+0.54(+3.22%)
May 09, 2011	16.53	16.74	16.53	16.67	31,722	+0.08(+0.49%)
May 06, 2011	16.80	16.86	16.45	16.59	39,279	-0.03(-0.18%)
May 05, 2011	16.77	16.84	16.56	16.62	53,697	-0.14(-0.82%)
May 04, 2011	16.85	16.94	16.73	16.75	59,431	-0.12(-0.69%)
May 03, 2011	16.94	17.09	16.85	16.87	39,757	-0.12(-0.69%)

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.