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, 2019	63.84	64.40	63.84	64.26	51,245	+0.34(+0.54%)
Nov 27, 2019	64.08	64.36	63.74	63.92	65,131	+0.05(+0.07%)
Nov 26, 2019	63.47	64.25	63.31	63.87	139,437	+0.25(+0.40%)
Nov 25, 2019	63.43	63.66	62.99	63.62	117,108	+0.52(+0.82%)
Nov 22, 2019	63.79	64.21	62.83	63.10	69,759	-0.43(-0.67%)
Nov 21, 2019	64.22	64.27	63.26	63.53	109,893	-0.44(-0.68%)
Nov 20, 2019	63.02	64.33	63.02	63.96	156,508	+0.94(+1.50%)
Nov 19, 2019	61.94	63.41	61.70	63.02	130,911	+1.12(+1.80%)
Nov 18, 2019	61.28	62.09	61.28	61.90	112,497	+0.58(+0.95%)
Nov 15, 2019	61.20	61.55	60.24	61.32	140,621	+0.25(+0.42%)
Nov 14, 2019	61.17	62.15	60.72	61.07	144,421	-0.12(-0.19%)
Nov 13, 2019	61.10	61.68	60.93	61.19	136,605	-0.03(-0.04%)
Nov 12, 2019	61.00	61.39	60.61	61.21	109,062	+0.27(+0.45%)
Nov 11, 2019	61.74	62.02	60.65	60.94	108,528	-0.80(-1.29%)
Nov 08, 2019	62.61	62.61	60.86	61.74	134,229	-1.03(-1.63%)
Nov 07, 2019	64.59	64.59	62.48	62.76	209,891	-1.69(-2.62%)
Nov 06, 2019	64.28	64.66	64.15	64.45	131,090	+0.14(+0.22%)
Nov 05, 2019	64.23	64.88	64.05	64.31	232,362	+0.09(+0.14%)
Nov 04, 2019	65.56	66.01	63.87	64.22	231,347	-0.84(-1.29%)

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.