Indicators

SJW Corp (NY: SJW )

57.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	18.03	18.10	17.76	17.85	32,732	-0.01(-0.08%)
Jan 28, 2011	18.69	18.95	17.84	17.87	66,918	-0.99(-5.27%)
Jan 27, 2011	18.48	18.98	18.48	18.86	62,071	+0.31(+1.65%)
Jan 26, 2011	18.30	18.62	18.16	18.55	21,647	+0.35(+1.93%)
Jan 25, 2011	18.14	18.24	17.95	18.20	43,937	+0.01(+0.08%)
Jan 24, 2011	17.97	18.30	17.97	18.19	31,493	+0.26(+1.43%)
Jan 21, 2011	18.35	18.39	17.89	17.93	53,703	-0.36(-1.96%)
Jan 20, 2011	18.27	18.74	18.27	18.29	44,832	-0.11(-0.60%)
Jan 19, 2011	18.76	18.83	18.38	18.40	42,517	-0.43(-2.29%)
Jan 18, 2011	19.00	19.05	18.73	18.83	32,499	-0.25(-1.30%)
Jan 14, 2011	18.91	19.10	18.81	19.08	24,696	+0.18(+0.93%)
Jan 13, 2011	18.87	18.98	18.68	18.90	36,560	+0.07(+0.35%)
Jan 12, 2011	18.98	19.06	18.80	18.84	25,027	+0.06(+0.31%)
Jan 11, 2011	18.72	18.85	18.54	18.78	25,201	+0.18(+0.94%)
Jan 10, 2011	18.39	18.70	18.39	18.60	69,796	+0.06(+0.32%)
Jan 07, 2011	18.82	18.94	18.33	18.54	35,364	-0.17(-0.90%)
Jan 06, 2011	19.11	19.11	18.65	18.71	20,126	-0.39(-2.03%)
Jan 05, 2011	18.82	19.13	18.77	19.10	41,289	+0.32(+1.71%)
Jan 04, 2011	19.29	19.29	18.59	18.78	24,233	-0.50(-2.61%)

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.