Indicators

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.53	19.71	19.41	19.51	19,903	-0.13(-0.67%)
Sep 27, 2012	19.77	19.77	19.35	19.64	19,848	-0.08(-0.43%)
Sep 26, 2012	19.61	19.77	19.61	19.72	14,443	+0.21(+1.06%)
Sep 25, 2012	19.61	19.88	19.51	19.51	41,142	-0.05(-0.24%)
Sep 24, 2012	19.47	19.62	19.32	19.56	27,619	+0.10(+0.51%)
Sep 21, 2012	19.51	19.57	19.31	19.46	58,045	+0.17(+0.88%)
Sep 20, 2012	19.28	19.44	19.25	19.29	11,823	+0.00(+0.00%)
Sep 19, 2012	19.37	19.58	19.25	19.29	24,652	-0.08(-0.40%)
Sep 18, 2012	19.44	19.44	19.24	19.37	21,661	-0.04(-0.20%)
Sep 17, 2012	19.24	19.47	19.24	19.41	45,122	+0.28(+1.45%)
Sep 14, 2012	18.85	19.23	18.85	19.13	34,918	+0.20(+1.06%)
Sep 13, 2012	18.31	19.00	18.25	18.93	41,204	+0.65(+3.53%)
Sep 12, 2012	18.48	18.52	18.19	18.28	21,853	-0.17(-0.92%)
Sep 11, 2012	18.47	18.61	18.38	18.45	34,511	-0.06(-0.33%)
Sep 10, 2012	18.58	18.58	18.35	18.51	19,844	-0.01(-0.04%)
Sep 07, 2012	18.41	18.52	18.33	18.52	19,002	+0.12(+0.67%)
Sep 06, 2012	18.27	18.43	18.19	18.40	31,120	+0.15(+0.84%)
Sep 05, 2012	18.22	18.41	18.13	18.25	21,406	+0.08(+0.47%)

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.