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 (%)
Nov 29, 2013	21.96	22.20	21.86	21.87	21,222	+0.07(+0.33%)
Nov 27, 2013	21.83	22.08	21.74	21.80	73,968	-0.10(-0.44%)
Nov 26, 2013	22.15	22.26	21.76	21.89	33,183	-0.29(-1.29%)
Nov 25, 2013	22.23	22.30	21.91	22.18	38,575	-0.02(-0.07%)
Nov 22, 2013	21.94	22.21	21.64	22.19	31,470	+0.32(+1.46%)
Nov 21, 2013	21.56	22.05	21.48	21.87	34,244	+0.34(+1.59%)
Nov 20, 2013	21.74	21.91	21.41	21.53	32,400	-0.18(-0.84%)
Nov 19, 2013	21.81	21.96	21.54	21.72	37,820	-0.16(-0.73%)
Nov 18, 2013	21.89	22.05	21.74	21.87	27,591	-0.08(-0.36%)
Nov 15, 2013	21.91	22.07	21.69	21.95	44,001	+0.01(+0.04%)
Nov 14, 2013	22.22	22.25	21.91	21.95	22,565	-0.22(-1.01%)
Nov 13, 2013	21.91	22.29	21.83	22.17	27,143	+0.06(+0.25%)
Nov 12, 2013	22.06	22.13	21.81	22.11	29,082	+0.05(+0.22%)
Nov 11, 2013	22.32	22.42	22.04	22.07	20,060	-0.23(-1.04%)
Nov 08, 2013	22.01	22.45	21.83	22.30	26,017	+0.25(+1.16%)
Nov 07, 2013	22.58	22.58	22.01	22.04	30,928	-0.38(-1.70%)
Nov 06, 2013	22.38	22.48	22.23	22.42	19,512	+0.12(+0.53%)
Nov 05, 2013	22.34	22.75	22.27	22.30	60,949	-0.08(-0.35%)
Nov 04, 2013	22.38	22.43	22.08	22.38	82,961	-0.01(-0.04%)

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.