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, 2018	47.76	47.87	46.44	46.51	129,409	-1.19(-2.49%)
Feb 27, 2018	49.60	50.21	47.48	47.69	152,056	-1.95(-3.93%)
Feb 26, 2018	50.10	50.10	49.10	49.64	53,332	-0.17(-0.34%)
Feb 23, 2018	50.09	50.16	48.92	49.81	45,643	-0.13(-0.26%)
Feb 22, 2018	48.01	50.32	47.58	49.94	114,249	+2.99(+6.36%)
Feb 21, 2018	47.07	48.23	46.82	46.95	105,744	-0.15(-0.32%)
Feb 20, 2018	48.79	49.07	46.90	47.10	83,478	-1.77(-3.61%)
Feb 16, 2018		48.87	48.87	48.87	0	+1.03(+2.15%)
Feb 15, 2018	46.59	48.21	46.58	47.84	99,450	+1.41(+3.05%)
Feb 14, 2018	46.65	47.73	46.20	46.43	178,888	-0.68(-1.44%)
Feb 13, 2018	46.77	47.62	46.07	47.10	123,787	+0.04(+0.07%)
Feb 12, 2018	46.66	47.40	46.09	47.07	68,225	+0.54(+1.15%)
Feb 09, 2018	46.40	47.34	45.58	46.53	202,770	+0.46(+0.99%)
Feb 08, 2018	47.15	47.17	45.90	46.08	135,488	-1.05(-2.22%)
Feb 07, 2018	48.68	48.68	46.96	47.12	102,234	-1.66(-3.40%)
Feb 06, 2018		49.27	47.26	48.78	103,281	-1.14(-2.29%)
Feb 05, 2018	51.36	51.36	49.20	49.93	51,513	-1.56(-3.02%)
Feb 02, 2018	51.53	51.96	51.04	51.49	46,242	-0.41(-0.79%)

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.