Indicators

SJW Corp (NY: SJW )

53.50 -1.31 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.18	18.32	18.10	18.24	11,185	+0.15(+0.83%)
Jan 30, 2006	18.10	18.32	18.02	18.09	19,853	-0.10(-0.53%)
Jan 27, 2006	17.74	18.20	17.74	18.18	18,455	+0.51(+2.89%)
Jan 26, 2006	17.20	17.67	17.17	17.67	19,014	+0.40(+2.34%)
Jan 25, 2006	17.28	17.33	17.12	17.27	9,787	-0.01(-0.04%)
Jan 24, 2006	17.06	17.45	17.06	17.28	20,692	+0.15(+0.90%)
Jan 23, 2006	17.25	17.50	16.90	17.12	36,072	-0.13(-0.77%)
Jan 20, 2006	17.70	17.70	17.25	17.25	14,261	-0.25(-1.43%)
Jan 19, 2006	17.14	17.51	17.08	17.51	13,981	+0.46(+2.69%)
Jan 18, 2006	17.04	17.25	16.92	17.05	10,905	-0.08(-0.48%)
Jan 17, 2006	17.15	17.15	17.00	17.13	15,659	+0.04(+0.21%)
Jan 13, 2006	17.13	17.25	16.90	17.09	13,981	+0.05(+0.31%)
Jan 12, 2006	17.25	17.28	17.02	17.04	8,948	-0.07(-0.42%)
Jan 11, 2006	17.61	17.61	16.97	17.11	31,038	-0.41(-2.35%)
Jan 10, 2006	17.02	17.52	17.01	17.52	14,820	+0.50(+2.94%)
Jan 09, 2006	16.72	17.06	16.63	17.02	10,346	+0.34(+2.04%)
Jan 06, 2006	16.50	16.79	16.50	16.68	20,412	+0.09(+0.54%)
Jan 05, 2006	16.70	16.90	16.36	16.59	37,470	-0.18(-1.07%)
Jan 04, 2006	16.18	16.98	16.18	16.77	28,242	+0.50(+3.08%)

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.