Indicators

SJW Corp (NY: SJW )

57.17 +0.50 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.89	18.92	18.46	18.68	49,149	-0.38(-2.01%)
Jul 28, 2006	18.31	19.10	18.14	19.07	65,627	+0.97(+5.38%)
Jul 27, 2006	18.28	18.53	17.96	18.09	70,978	-0.78(-4.14%)
Jul 26, 2006	18.85	19.14	18.26	18.87	68,584	-0.05(-0.26%)
Jul 25, 2006	18.62	19.12	18.32	18.92	71,541	+0.13(+0.68%)
Jul 24, 2006	17.98	18.81	17.98	18.80	47,319	+0.99(+5.58%)
Jul 21, 2006	18.37	18.43	17.65	17.80	70,696	-0.61(-3.32%)
Jul 20, 2006	18.99	19.09	18.36	18.41	55,205	-0.40(-2.15%)
Jul 19, 2006	18.26	19.17	18.11	18.82	77,034	+0.70(+3.84%)
Jul 18, 2006	18.01	18.15	17.79	18.12	33,095	+0.21(+1.19%)
Jul 17, 2006	18.11	18.25	17.75	17.91	45,910	+0.09(+0.52%)
Jul 14, 2006	17.94	18.11	17.73	17.82	54,501	+0.06(+0.32%)
Jul 13, 2006	18.40	18.45	17.75	17.76	84,075	-0.67(-3.66%)
Jul 12, 2006	18.52	18.70	18.43	18.43	78,301	+0.04(+0.23%)
Jul 11, 2006	18.26	18.48	17.93	18.39	127,733	+0.13(+0.74%)
Jul 10, 2006	18.46	18.50	18.18	18.26	72,668	+0.13(+0.70%)
Jul 07, 2006	19.17	19.17	18.12	18.13	96,609	-0.69(-3.66%)
Jul 06, 2006	18.28	18.90	18.25	18.82	132,521	+0.83(+4.62%)
Jul 05, 2006	17.04	18.04	17.04	17.99	73,936	+0.20(+1.12%)

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.