Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	28.33	28.40	27.70	28.30	102,102	-0.06(-0.20%)
Jan 30, 2007	27.78	28.71	27.78	28.35	117,593	+0.68(+2.46%)
Jan 29, 2007	27.30	27.96	26.88	27.67	134,774	+0.69(+2.55%)
Jan 26, 2007	26.59	27.03	25.86	26.98	91,399	+0.48(+1.79%)
Jan 25, 2007	27.80	27.80	26.31	26.51	114,072	-1.14(-4.11%)
Jan 24, 2007	27.16	27.70	27.09	27.64	52,529	+0.62(+2.31%)
Jan 23, 2007	26.13	27.02	26.04	27.02	57,740	+0.46(+1.74%)
Jan 22, 2007	27.07	27.07	26.28	26.56	52,811	-0.46(-1.71%)
Jan 19, 2007	26.06	27.12	25.78	27.02	58,585	+0.67(+2.56%)
Jan 18, 2007	27.32	27.32	25.96	26.34	131,394	-0.96(-3.51%)
Jan 17, 2007	27.34	27.82	27.23	27.30	48,164	-0.11(-0.39%)
Jan 16, 2007	27.75	28.28	27.38	27.41	54,360	-0.28(-1.03%)
Jan 12, 2007	27.76	27.76	27.37	27.69	48,023	-0.10(-0.36%)
Jan 11, 2007	27.83	28.40	27.55	27.79	95,342	-0.05(-0.18%)
Jan 10, 2007	29.29	29.29	27.14	27.84	150,407	-1.59(-5.40%)
Jan 09, 2007	29.13	29.66	28.10	29.43	133,225	+0.21(+0.73%)
Jan 08, 2007	28.93	29.40	28.25	29.22	121,395	+0.22(+0.76%)
Jan 05, 2007	29.02	29.25	28.22	29.00	223,638	-0.09(-0.32%)
Jan 04, 2007	28.33	29.45	27.71	29.09	194,487	+0.67(+2.35%)

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.