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 29, 2010	15.72	15.81	15.57	15.57	24,867	-0.05(-0.32%)
Jan 28, 2010	15.78	15.78	15.57	15.62	31,362	-0.14(-0.90%)
Jan 27, 2010	15.60	15.86	15.60	15.76	19,057	+0.13(+0.86%)
Jan 26, 2010	15.77	15.92	15.63	15.63	36,687	-0.27(-1.70%)
Jan 25, 2010	15.83	16.11	15.72	15.90	24,479	+0.09(+0.58%)
Jan 22, 2010	15.85	16.02	15.73	15.81	35,601	-0.04(-0.27%)
Jan 21, 2010	16.27	16.32	15.70	15.85	45,500	-0.45(-2.75%)
Jan 20, 2010	16.61	16.61	16.04	16.30	26,426	-0.48(-2.88%)
Jan 19, 2010	16.29	16.79	16.29	16.78	31,722	+0.48(+2.92%)
Jan 15, 2010	17.01	16.30	16.30	16.30	83,935	-0.53(-3.16%)
Jan 14, 2010	16.05	16.99	16.05	16.84	83,585	+0.73(+4.54%)
Jan 13, 2010	16.01	16.30	16.00	16.10	18,793	+0.10(+0.62%)
Jan 12, 2010	15.96	16.10	15.91	16.00	27,830	-0.03(-0.18%)
Jan 11, 2010	16.19	16.31	15.98	16.03	28,788	-0.15(-0.92%)
Jan 08, 2010	15.96	16.20	15.91	16.18	30,767	+0.22(+1.38%)
Jan 07, 2010	15.97	16.08	15.69	15.96	41,852	-0.02(-0.13%)
Jan 06, 2010	15.93	16.18	15.81	15.98	51,032	+0.09(+0.54%)
Jan 05, 2010	16.52	16.52	15.87	15.90	47,197	-0.62(-3.78%)

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.