Indicators

SJW Corp (NY: SJW )

58.58 -0.21 (-0.36%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.14	18.39	18.01	18.09	27,321	+0.13(+0.71%)
Apr 27, 2006	17.25	18.21	17.21	17.96	43,234	+0.43(+2.43%)
Apr 26, 2006	17.93	18.15	17.40	17.54	22,532	-0.28(-1.59%)
Apr 25, 2006	18.04	18.04	17.47	17.82	53,656	+0.01(+0.08%)
Apr 24, 2006	18.11	18.23	17.69	17.81	29,292	-0.18(-0.99%)
Apr 21, 2006	18.45	18.46	17.86	17.99	50,276	-0.04(-0.24%)
Apr 20, 2006	18.06	18.06	17.77	18.03	16,899	-0.04(-0.20%)
Apr 19, 2006	17.79	18.09	17.57	18.06	26,757	+0.03(+0.16%)
Apr 18, 2006	17.40	18.11	17.22	18.04	39,714	+1.13(+6.68%)
Apr 17, 2006	17.40	17.43	16.71	16.91	24,786	-0.49(-2.82%)
Apr 13, 2006	16.91	17.40	16.90	17.40	21,828	+0.49(+2.90%)
Apr 12, 2006	17.22	17.51	16.81	16.91	54,923	-0.36(-2.06%)
Apr 11, 2006	18.11	18.26	17.08	17.26	49,431	-0.67(-3.72%)
Apr 10, 2006	17.78	18.11	17.76	17.93	26,898	+0.15(+0.84%)
Apr 07, 2006	18.64	18.82	17.67	17.78	42,108	-0.68(-3.69%)
Apr 06, 2006	18.82	18.97	18.28	18.46	32,250	+0.18(+1.01%)
Apr 05, 2006	18.11	18.59	18.11	18.28	25,208	+0.01(+0.08%)
Apr 04, 2006	18.89	18.99	18.26	18.26	32,531	-0.41(-2.21%)

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.