Indicators

SJW Corp (NY: SJW )

55.53 +0.50 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	58.98	59.79	58.18	58.31	99,747	-0.62(-1.06%)
Feb 25, 2021	60.00	60.78	58.94	58.94	69,378	-1.56(-2.58%)
Feb 24, 2021	62.18	62.53	60.38	60.50	115,264	-1.41(-2.28%)
Feb 23, 2021	61.86	64.23	61.79	61.91	105,484	+0.07(+0.11%)
Feb 22, 2021	62.82	62.82	60.21	61.85	79,354	-1.19(-1.89%)
Feb 19, 2021	63.11	65.78	62.00	63.04	77,390	-0.57(-0.89%)
Feb 18, 2021	64.35	64.93	63.61	63.61	74,311	-0.79(-1.23%)
Feb 17, 2021	63.74	64.54	63.58	64.40	49,855	+0.24(+0.38%)
Feb 16, 2021	63.80	64.57	63.34	64.16	74,443	+0.32(+0.50%)
Feb 12, 2021	64.98	64.99	63.25	63.84	58,042	-1.56(-2.39%)
Feb 11, 2021	66.45	66.69	64.69	65.40	51,704	-0.84(-1.26%)
Feb 10, 2021	65.57	66.47	65.40	66.24	62,482	+0.89(+1.37%)
Feb 09, 2021	64.65	65.35	64.39	65.35	65,292	+0.55(+0.85%)
Feb 08, 2021	64.13	64.80	63.69	64.80	68,898	+0.74(+1.16%)
Feb 05, 2021	62.91	64.05	62.91	64.05	90,074	+1.24(+1.97%)
Feb 04, 2021	61.82	62.82	61.78	62.82	68,969	+0.79(+1.27%)
Feb 03, 2021	62.75	63.06	61.39	62.03	89,876	-1.03(-1.63%)
Feb 02, 2021	63.10	64.20	62.54	63.06	70,467	+0.57(+0.92%)

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.