Indicators

SJW Corp (NY: SJW )

59.89 +1.05 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.16	17.35	17.03	17.09	27,906	-0.06(-0.34%)
Apr 28, 2011	17.21	17.27	16.98	17.15	38,695	-0.18(-1.06%)
Apr 27, 2011	17.28	17.36	17.07	17.34	36,370	+0.03(+0.17%)
Apr 26, 2011	17.03	17.49	17.03	17.31	50,896	+0.28(+1.64%)
Apr 25, 2011	16.93	17.03	16.86	17.03	32,339	+0.14(+0.83%)
Apr 21, 2011	17.17	17.19	16.75	16.89	32,046	-0.13(-0.78%)
Apr 20, 2011	17.02	17.25	16.88	17.02	37,055	+0.24(+1.45%)
Apr 19, 2011	16.82	16.89	16.67	16.78	75,022	-0.04(-0.22%)
Apr 18, 2011	16.57	16.84	16.57	16.81	151,285	-0.04(-0.26%)
Apr 15, 2011	16.58	16.89	16.55	16.86	48,392	+0.29(+1.73%)
Apr 14, 2011	16.38	16.68	16.38	16.57	17,053	+0.09(+0.54%)
Apr 13, 2011	16.73	16.87	16.47	16.48	27,408	-0.18(-1.06%)
Apr 12, 2011	16.74	16.82	16.66	16.66	22,144	-0.15(-0.92%)
Apr 11, 2011	16.81	16.88	16.66	16.81	23,126	-0.06(-0.35%)
Apr 08, 2011	16.93	16.95	16.70	16.87	40,917	+0.08(+0.48%)
Apr 07, 2011	17.30	17.30	16.74	16.79	61,478	-0.44(-2.56%)
Apr 06, 2011	17.28	17.37	17.17	17.23	56,996	+0.10(+0.56%)
Apr 05, 2011	17.19	17.36	17.01	17.14	39,188	-0.10(-0.60%)
Apr 04, 2011	17.06	17.39	16.97	17.24	37,806	+0.18(+1.03%)

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.