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 (%)
Feb 26, 2010	15.99	16.22	15.82	16.06	99,001	+0.06(+0.36%)
Feb 25, 2010	15.79	16.00	15.53	16.00	28,369	-0.20(-1.24%)
Feb 24, 2010	16.19	16.25	15.70	16.20	33,014	+0.01(+0.09%)
Feb 23, 2010	16.16	16.24	16.01	16.19	29,129	+0.05(+0.31%)
Feb 22, 2010	16.14	16.20	16.03	16.14	52,466	+0.04(+0.27%)
Feb 19, 2010	15.99	16.28	15.87	16.09	59,632	+0.09(+0.58%)
Feb 18, 2010	15.84	16.00	15.69	16.00	26,496	+0.14(+0.86%)
Feb 17, 2010	15.89	15.91	15.67	15.86	22,482	+0.06(+0.36%)
Feb 16, 2010	15.83	15.87	15.53	15.81	21,218	+0.06(+0.36%)
Feb 12, 2010	15.75	15.75	15.75	15.75	30,465	-0.19(-1.21%)
Feb 11, 2010	15.53	15.97	15.46	15.94	20,358	+0.31(+2.01%)
Feb 10, 2010	15.55	15.67	15.46	15.63	40,541	-0.05(-0.32%)
Feb 09, 2010	15.80	15.80	15.47	15.68	55,357	+0.11(+0.69%)
Feb 08, 2010	15.59	15.66	15.50	15.57	40,020	-0.07(-0.46%)
Feb 05, 2010	15.66	15.74	15.47	15.64	34,595	+0.01(+0.09%)
Feb 04, 2010	15.58	15.78	15.58	15.63	55,557	-0.10(-0.64%)
Feb 03, 2010	15.71	15.85	15.40	15.73	47,105	+0.04(+0.27%)
Feb 02, 2010	15.74	15.86	15.57	15.69	35,730	+0.00(+0.00%)

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.