Indicators

SJW Corp (NY: SJW )

55.35 -1.15 (-2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.41	18.65	18.21	18.65	26,658	+0.15(+0.79%)
Oct 26, 2012	18.45	18.50	18.50	18.50	26,130	-0.02(-0.08%)
Oct 25, 2012	18.15	18.51	18.07	18.51	47,439	+0.44(+2.43%)
Oct 24, 2012	18.14	18.20	18.01	18.08	17,891	-0.04(-0.21%)
Oct 23, 2012	18.24	18.25	18.08	18.11	18,885	-0.19(-1.05%)
Oct 19, 2012	18.63	18.72	18.17	18.31	26,313	-0.36(-1.94%)
Oct 18, 2012	19.20	19.28	18.66	18.67	27,857	-0.48(-2.53%)
Oct 17, 2012	18.88	19.15	18.88	19.15	5,042	+0.24(+1.26%)
Oct 16, 2012	19.99	19.99	18.80	18.91	16,373	-0.15(-0.81%)
Oct 15, 2012	19.00	19.07	18.90	19.07	15,882	+0.15(+0.81%)
Oct 12, 2012	19.16	19.20	18.89	18.91	11,723	-0.22(-1.13%)
Oct 11, 2012	19.10	19.21	18.98	19.13	7,978	+0.12(+0.61%)
Oct 10, 2012	18.96	19.07	18.77	19.01	15,787	+0.13(+0.69%)
Oct 09, 2012	19.21	19.23	18.86	18.88	9,652	-0.27(-1.41%)
Oct 08, 2012	19.42	19.42	19.12	19.15	11,714	-0.35(-1.77%)
Oct 05, 2012	19.46	19.65	19.41	19.50	8,767	+0.05(+0.24%)
Oct 04, 2012	19.33	19.45	19.16	19.45	17,367	+0.14(+0.72%)
Oct 03, 2012	19.35	19.36	19.19	19.31	10,457	-0.05(-0.24%)
Oct 02, 2012	19.44	19.46	19.10	19.36	29,603	-0.07(-0.36%)

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.