Indicators

SJW Corp (NY: SJW )

60.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.70	19.74	19.47	19.59	71,260	-0.07(-0.34%)
Jul 28, 2005	19.17	19.66	19.12	19.66	25,631	+0.49(+2.56%)
Jul 27, 2005	18.99	19.17	18.87	19.17	30,982	+0.18(+0.93%)
Jul 26, 2005	18.91	19.08	18.83	18.99	31,827	+0.18(+0.94%)
Jul 25, 2005	18.99	19.08	18.82	18.82	37,460	-0.27(-1.40%)
Jul 22, 2005	18.40	19.08	18.30	19.08	45,347	+0.77(+4.21%)
Jul 21, 2005	18.71	18.74	18.28	18.31	45,629	-0.42(-2.22%)
Jul 20, 2005	17.93	18.73	17.93	18.73	42,530	+0.78(+4.35%)
Jul 19, 2005	17.75	17.96	17.47	17.95	25,067	+0.23(+1.32%)
Jul 18, 2005	17.77	17.96	17.31	17.71	44,784	-0.02(-0.12%)
Jul 15, 2005	17.40	17.82	17.40	17.73	16,054	+0.27(+1.57%)
Jul 14, 2005	17.60	17.86	17.40	17.46	31,264	-0.23(-1.30%)
Jul 13, 2005	17.86	17.86	17.61	17.69	14,083	-0.12(-0.70%)
Jul 12, 2005	18.11	18.20	17.70	17.82	30,137	-0.22(-1.22%)
Jul 11, 2005	17.56	18.04	17.56	18.04	55,205	+0.48(+2.73%)
Jul 08, 2005	17.04	17.56	17.04	17.56	33,236	+0.48(+2.81%)
Jul 07, 2005	17.05	17.12	16.86	17.08	55,205	+0.03(+0.17%)
Jul 06, 2005	17.12	17.22	17.05	17.05	29,856	+0.01(+0.08%)
Jul 05, 2005	17.08	17.08	16.94	17.03	30,701	+0.03(+0.17%)

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.