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 (%)
Feb 28, 2020	57.06	57.06	53.41	55.76	520,737	-2.90(-4.94%)
Feb 27, 2020	62.34	63.15	58.62	58.66	186,472	-4.41(-6.99%)
Feb 26, 2020	63.10	64.25	63.01	63.07	70,554	+0.04(+0.06%)
Feb 25, 2020	65.34	65.34	62.75	63.03	74,786	-2.10(-3.22%)
Feb 24, 2020	64.65	65.67	64.59	65.13	85,006	-0.26(-0.39%)
Feb 21, 2020	65.34	66.30	64.99	65.38	91,068	+0.18(+0.28%)
Feb 20, 2020	65.38	65.48	64.34	65.20	80,638	-0.25(-0.38%)
Feb 19, 2020	67.02	67.15	65.39	65.45	56,342	-1.45(-2.17%)
Feb 18, 2020	67.12	67.74	66.63	66.90	110,557	-0.14(-0.20%)
Feb 14, 2020	66.86	67.49	66.84	67.03	61,882	+0.22(+0.33%)
Feb 13, 2020	65.88	66.87	65.87	66.81	64,226	+0.81(+1.23%)
Feb 12, 2020	66.01	66.15	65.37	66.00	120,662	+0.14(+0.21%)
Feb 11, 2020	66.60	66.76	65.80	65.87	82,053	-0.47(-0.71%)
Feb 10, 2020	66.21	66.43	66.00	66.34	54,363	+0.27(+0.41%)
Feb 07, 2020	66.40	66.69	65.72	66.07	65,393	-0.07(-0.11%)
Feb 06, 2020	67.06	67.06	65.99	66.14	73,700	-0.54(-0.80%)
Feb 05, 2020	66.06	66.71	65.80	66.68	105,136	+0.78(+1.18%)
Feb 04, 2020	67.17	67.17	65.69	65.90	107,200	-1.01(-1.51%)

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.