Indicators

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.38	18.48	18.26	18.26	54,480	-0.18(-0.99%)
Apr 27, 2012	18.14	18.54	18.07	18.44	54,241	+0.41(+2.27%)
Apr 26, 2012	17.87	18.14	17.83	18.03	33,815	+0.17(+0.93%)
Apr 25, 2012	17.70	17.98	17.58	17.86	34,334	+0.23(+1.29%)
Apr 24, 2012	17.39	17.64	17.35	17.64	53,619	+0.20(+1.13%)
Apr 23, 2012	17.63	17.65	17.37	17.44	55,768	-0.28(-1.58%)
Apr 20, 2012	17.98	18.12	17.64	17.72	134,657	+0.10(+0.56%)
Apr 19, 2012	17.77	17.96	17.58	17.62	47,394	-0.20(-1.11%)
Apr 18, 2012	18.08	18.13	17.77	17.82	24,914	-0.31(-1.71%)
Apr 17, 2012	18.20	18.33	18.06	18.13	47,755	+0.14(+0.80%)
Apr 16, 2012	17.76	18.08	17.63	17.98	35,316	+0.30(+1.71%)
Apr 13, 2012	17.92	17.99	17.64	17.68	31,966	-0.23(-1.27%)
Apr 12, 2012	17.91	18.20	17.74	17.91	36,645	+0.02(+0.08%)
Apr 11, 2012	18.03	18.13	17.66	17.89	41,186	+0.08(+0.42%)
Apr 10, 2012	18.24	18.34	17.82	17.82	43,354	-0.40(-2.20%)
Apr 09, 2012	18.14	18.34	18.14	18.22	52,338	-0.20(-1.11%)
Apr 05, 2012	18.20	18.46	18.19	18.42	40,989	+0.12(+0.66%)
Apr 04, 2012	18.12	18.39	18.12	18.30	55,633	+0.01(+0.04%)
Apr 03, 2012	18.41	18.54	18.20	18.29	28,557	-0.14(-0.78%)

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.