Indicators

SJW Corp (NY: SJW )

59.30 -0.75 (-1.25%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.72	21.73	21.18	21.24	71,964	-0.48(-2.22%)
Sep 28, 2006	21.66	21.91	21.59	21.72	55,628	+0.18(+0.86%)
Sep 27, 2006	21.52	21.76	21.50	21.54	68,021	-0.11(-0.49%)
Sep 26, 2006	21.44	21.78	21.24	21.64	26,194	+0.11(+0.53%)
Sep 25, 2006	20.93	21.79	20.59	21.53	57,881	+0.78(+3.76%)
Sep 22, 2006	21.79	21.90	20.73	20.75	100,975	-1.19(-5.44%)
Sep 21, 2006	22.51	22.65	21.94	21.94	42,530	-0.21(-0.96%)
Sep 20, 2006	21.76	22.27	21.66	22.15	65,063	+0.70(+3.24%)
Sep 19, 2006	21.59	21.62	21.12	21.46	50,699	-0.12(-0.56%)
Sep 18, 2006	21.52	21.66	21.34	21.58	57,740	+0.09(+0.43%)
Sep 15, 2006	21.37	21.58	21.23	21.49	140,548	+0.28(+1.31%)
Sep 14, 2006	20.70	21.37	20.70	21.21	53,938	+0.43(+2.09%)
Sep 13, 2006	20.41	20.93	20.27	20.78	74,499	+0.36(+1.74%)
Sep 12, 2006	20.44	20.69	20.32	20.42	74,499	+0.11(+0.56%)
Sep 11, 2006	20.46	20.55	19.58	20.31	67,035	-0.18(-0.87%)
Sep 08, 2006	20.87	20.87	20.49	20.49	39,714	-0.35(-1.70%)
Sep 07, 2006	21.07	21.25	20.81	20.84	49,431	-0.25(-1.18%)
Sep 06, 2006	21.41	21.45	20.87	21.09	61,683	-0.47(-2.17%)
Sep 05, 2006	21.59	21.66	21.46	21.56	39,995	+0.11(+0.53%)

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.