SJW Corp (NY: SJW )

66.81 USD -0.49 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 67.09 67.65 65.81 66.81 92,891 -0.49(-0.73%)
Jan 20, 2021 66.46 67.66 66.22 67.30 81,858 +0.64(+0.96%)
Jan 19, 2021 67.04 67.04 65.57 66.66 140,523 +0.39(+0.59%)
Jan 15, 2021 66.95 68.26 65.37 66.27 181,000 -1.29(-1.91%)
Jan 14, 2021 68.96 68.96 67.40 67.56 95,203 -1.10(-1.60%)
Jan 13, 2021 69.26 69.93 68.21 68.66 70,055 -0.54(-0.78%)
Jan 12, 2021 69.36 69.56 68.30 69.20 61,495 -0.13(-0.19%)
Jan 11, 2021 68.93 69.74 67.93 69.33 50,932 -0.28(-0.40%)
Jan 08, 2021 69.21 69.62 68.20 69.61 64,700 +0.25(+0.36%)
Jan 07, 2021 70.84 71.00 68.90 69.36 56,627 -1.01(-1.44%)
Jan 06, 2021 67.83 71.28 67.83 70.37 112,883 +1.61(+2.34%)
Jan 05, 2021 68.57 69.14 67.64 68.76 65,152 +0.47(+0.69%)
Jan 04, 2021 69.02 69.29 67.29 68.29 101,912 -1.07(-1.54%)
Dec 31, 2020 69.36 69.36 69.36 55,967 +0.58(+0.84%)
Dec 30, 2020 68.57 69.62 68.30 68.78 55,967 +0.25(+0.36%)
Dec 29, 2020 69.50 69.74 67.60 68.53 49,253 -0.51(-0.74%)
Dec 28, 2020 67.67 69.23 67.01 69.04 60,255 +1.91(+2.85%)
Dec 24, 2020 67.09 67.42 65.97 67.13 30,900 +0.58(+0.87%)
Dec 23, 2020 66.79 67.57 66.32 66.55 38,429 +0.04(+0.06%)
Dec 22, 2020 66.12 66.77 65.71 66.51 46,394 +0.09(+0.14%)
Dec 21, 2020 66.90 66.90 64.62 66.42 118,217 -1.52(-2.24%)
Dec 18, 2020 70.55 70.92 67.47 67.94 388,500 -2.40(-3.41%)
Dec 17, 2020 69.76 70.48 68.46 70.34 62,003 +1.05(+1.52%)
Dec 16, 2020 70.66 70.93 68.88 69.29 57,450 -0.92(-1.31%)
Dec 15, 2020 68.29 70.44 67.56 70.21 78,019 +2.22(+3.27%)
Dec 14, 2020 69.48 69.80 67.99 67.99 73,680 -1.35(-1.95%)
Dec 11, 2020 67.91 69.44 67.91 69.34 45,800 +0.85(+1.24%)
Dec 10, 2020 67.93 68.84 67.47 68.49 62,647 -0.01(-0.01%)
Dec 09, 2020 67.19 68.72 67.19 68.50 65,474 +1.43(+2.13%)
Dec 08, 2020 66.60 67.50 66.06 67.07 77,765 +0.22(+0.33%)
Dec 07, 2020 66.61 67.18 65.96 66.85 53,743 +0.13(+0.19%)
Dec 04, 2020 66.07 66.77 65.67 66.72 61,800 +0.77(+1.17%)
Dec 03, 2020 65.74 66.61 65.61 65.95 44,687 +0.13(+0.20%)
Dec 02, 2020 65.63 66.22 64.04 65.82 57,489 +0.08(+0.12%)
Dec 01, 2020 66.27 66.85 65.33 65.74 54,635 +0.14(+0.21%)
Nov 30, 2020 66.57 67.12 65.40 65.60 70,467 -1.30(-1.94%)
Nov 27, 2020 67.08 67.45 66.51 66.90 30,400 -0.50(-0.74%)
Nov 25, 2020 67.09 67.73 66.31 67.40 53,300 +0.24(+0.36%)
Nov 24, 2020 65.96 67.56 65.62 67.16 65,729 +2.01(+3.09%)
Nov 23, 2020 65.74 65.92 65.07 65.15 60,919 -0.34(-0.52%)
Nov 20, 2020 64.51 65.90 64.51 65.49 67,500 +0.52(+0.80%)
Nov 19, 2020 64.53 65.21 63.72 64.97 41,092 +0.23(+0.36%)
Nov 18, 2020 67.42 67.68 64.66 64.74 51,018 -2.34(-3.49%)
Nov 17, 2020 67.40 68.23 66.28 67.08 58,431 -0.80(-1.18%)
Nov 16, 2020 67.35 67.90 66.23 67.88 61,638 +1.71(+2.58%)
Nov 13, 2020 66.01 66.46 65.58 66.17 44,900 +0.61(+0.93%)
Nov 12, 2020 67.28 67.36 64.30 65.56 60,140 -2.59(-3.80%)
Nov 11, 2020 67.47 68.21 66.02 68.15 65,816 +1.10(+1.64%)
Nov 10, 2020 66.40 67.26 64.08 67.05 139,561 +1.49(+2.27%)
Nov 09, 2020 63.80 69.86 63.80 65.56 149,122 +3.84(+6.22%)
Nov 06, 2020 63.11 63.11 61.28 61.72 47,600 -1.30(-2.06%)
Nov 05, 2020 61.95 64.68 61.61 63.02 51,388 +1.48(+2.40%)
Nov 04, 2020 63.53 64.20 61.21 61.54 58,517 -2.53(-3.95%)
Nov 03, 2020 63.20 64.70 62.87 64.07 76,332 +1.77(+2.84%)
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.