Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.07	65.12		65.03	105,149	+0.39(+0.60%)
Jan 28, 2022	63.72	64.71	62.61	64.64	115,538	+0.98(+1.54%)
Jan 27, 2022	64.70	65.10	63.24	63.66	132,631	-0.51(-0.79%)
Jan 26, 2022	65.12	65.95	63.41	64.17	102,768	-0.50(-0.77%)
Jan 25, 2022	64.41	65.27	63.85	64.67	98,041	+0.37(+0.57%)
Jan 24, 2022	64.85	65.40	62.87	64.30	132,106	-0.21(-0.32%)
Jan 21, 2022	64.45	65.53	64.45	64.51	112,542	+0.36(+0.56%)
Jan 20, 2022	64.09	65.42	63.98	64.15	108,378	+0.13(+0.21%)
Jan 19, 2022	63.30	64.64	63.30	64.02	114,804	+0.56(+0.88%)
Jan 18, 2022	63.81	64.28	63.05	63.46	102,608	-0.93(-1.44%)
Jan 14, 2022				64.39	0	-0.42(-0.66%)
Jan 13, 2022	64.86	65.16	64.60	64.81	60,838	+0.03(+0.04%)
Jan 12, 2022	65.00	65.11	64.47	64.78	75,892	-0.18(-0.28%)
Jan 11, 2022	65.16	65.61	63.73	64.96	74,820	-0.52(-0.79%)
Jan 10, 2022	66.54	66.54	65.16	65.48	61,881	-1.10(-1.65%)
Jan 07, 2022	66.67	67.05	65.94	66.58	97,991	-0.42(-0.63%)
Jan 06, 2022	67.27	67.85	66.86	67.00	83,006	-0.38(-0.56%)
Jan 05, 2022	66.95	67.74	66.69	67.38	93,935	+0.42(+0.63%)
Jan 04, 2022	68.53	68.86	66.71	66.95	98,134	-1.76(-2.56%)

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.