Indicators

SJW Corp (NY: SJW )

55.43 +0.41 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.23	18.26	17.70	17.81	70,735	-0.26(-1.42%)
Jan 30, 2012	17.72	18.42	17.72	18.07	37,328	+0.20(+1.09%)
Jan 27, 2012	17.62	17.87	17.58	17.87	25,366	+0.26(+1.45%)
Jan 26, 2012	17.54	17.66	17.42	17.62	36,195	+0.09(+0.51%)
Jan 25, 2012	17.34	17.57	17.19	17.53	47,187	+0.13(+0.74%)
Jan 24, 2012	17.11	17.54	17.11	17.40	37,292	+0.14(+0.78%)
Jan 23, 2012	17.62	17.62	17.15	17.26	44,209	-0.26(-1.46%)
Jan 20, 2012	17.49	17.66	17.34	17.52	27,128	+0.00(+0.00%)
Jan 19, 2012	17.52	17.72	17.48	17.52	19,204	+0.00(+0.00%)
Jan 18, 2012	17.32	17.58	17.20	17.52	34,015	+0.17(+0.95%)
Jan 17, 2012	17.60	17.60	17.29	17.35	30,338	-0.02(-0.13%)
Jan 13, 2012	17.39	17.52	17.29	17.38	20,010	-0.26(-1.49%)
Jan 12, 2012	17.66	17.70	17.48	17.64	14,038	+0.11(+0.60%)
Jan 11, 2012	17.68	17.73	17.51	17.54	20,250	-0.14(-0.77%)
Jan 10, 2012	17.89	17.89	17.49	17.67	35,859	+0.05(+0.30%)
Jan 09, 2012	17.72	17.83	17.60	17.62	26,587	-0.05(-0.26%)
Jan 06, 2012	17.86	17.86	17.60	17.66	36,538	-0.14(-0.76%)
Jan 05, 2012	17.77	17.98	17.71	17.80	14,200	-0.11(-0.59%)

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.