Indicators

SJW Corp (NY: SJW )

54.15 +1.06 (+2.00%)

Streaming Delayed Price Updated: 1:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	74.44	75.55	74.03	75.28	3,706,830	+1.42(+1.92%)
Jan 30, 2023	74.64	76.34	73.78	73.86	538,458	-1.11(-1.48%)
Jan 27, 2023	75.40	75.69	74.53	74.97	476,285	-0.43(-0.57%)
Jan 26, 2023	75.92	76.43	75.25	75.40	584,437	-0.64(-0.84%)
Jan 25, 2023	76.24	77.12	75.64	76.04	572,277	-0.31(-0.41%)
Jan 24, 2023	74.87	76.61	73.54	76.35	273,296	+2.48(+3.36%)
Jan 23, 2023	73.58	74.42	73.07	73.87	298,532	-0.27(-0.37%)
Jan 20, 2023	74.70	74.70	73.22	74.14	316,415	-0.32(-0.43%)
Jan 19, 2023	76.20	76.20	74.17	74.46	323,970	-1.34(-1.77%)
Jan 18, 2023	77.19	77.19	74.93	75.81	288,939	-1.08(-1.40%)
Jan 17, 2023	76.97	78.13	76.34	76.89	262,901	-1.09(-1.40%)
Jan 13, 2023	77.97	78.24	76.97	77.98	259,853	+0.15(+0.19%)
Jan 12, 2023	77.34	78.27	77.23	77.83	282,499	+0.30(+0.39%)
Jan 11, 2023	78.74	79.61	77.37	77.53	309,513	-1.31(-1.67%)
Jan 10, 2023	76.68	78.89	75.60	78.84	402,023	+2.07(+2.70%)
Jan 09, 2023	78.05	78.56	76.72	76.77	508,205	-1.72(-2.19%)
Jan 06, 2023	79.13	79.44	77.77	78.49	446,252	+0.24(+0.31%)
Jan 05, 2023	79.16	79.16	77.69	78.25	417,802	-2.81(-3.47%)
Jan 04, 2023	79.97	81.36	79.97	81.06	390,967	+1.09(+1.36%)

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.