Indicators

SJW Corp (NY: SJW )

57.39 +0.22 (+0.38%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	18.05	18.18	17.96	18.11	11,266	+0.15(+0.83%)
Jan 30, 2006	17.96	18.18	17.89	17.96	19,997	-0.10(-0.53%)
Jan 27, 2006	17.61	18.07	17.61	18.05	18,589	+0.51(+2.89%)
Jan 26, 2006	17.08	17.55	17.04	17.55	19,152	+0.40(+2.34%)
Jan 25, 2006	17.15	17.20	16.99	17.14	9,858	-0.01(-0.04%)
Jan 24, 2006	16.94	17.33	16.94	17.15	20,842	+0.15(+0.90%)
Jan 23, 2006	17.13	17.38	16.78	17.00	36,334	-0.13(-0.77%)
Jan 20, 2006	17.57	17.57	17.13	17.13	14,364	-0.25(-1.43%)
Jan 19, 2006	17.01	17.38	16.95	17.38	14,083	+0.45(+2.68%)
Jan 18, 2006	16.92	17.13	16.80	16.92	10,984	-0.08(-0.48%)
Jan 17, 2006	17.03	17.03	16.88	17.01	15,773	+0.04(+0.21%)
Jan 13, 2006	17.01	17.13	16.78	16.97	14,083	+0.05(+0.31%)
Jan 12, 2006	17.13	17.16	16.90	16.92	9,013	-0.07(-0.42%)
Jan 11, 2006	17.49	17.49	16.85	16.99	31,264	-0.41(-2.35%)
Jan 10, 2006	16.90	17.40	16.89	17.40	14,928	+0.50(+2.94%)
Jan 09, 2006	16.60	16.94	16.51	16.90	10,421	+0.34(+2.04%)
Jan 06, 2006	16.38	16.67	16.38	16.56	20,561	+0.09(+0.54%)
Jan 05, 2006	16.58	16.78	16.24	16.47	37,742	-0.18(-1.07%)
Jan 04, 2006	16.07	16.86	16.07	16.65	28,447	+0.50(+3.08%)

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.