Indicators

SJW Corp (NY: SJW )

55.35 -1.15 (-2.04%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.22	27.57	27.19	27.35	116,663	+0.20(+0.73%)
Feb 26, 2015	26.66	27.32	26.46	27.15	86,197	+0.56(+2.10%)
Feb 25, 2015	26.19	26.78	26.19	26.59	69,316	+0.55(+2.12%)
Feb 24, 2015	25.79	26.22	25.75	26.04	77,833	+0.26(+0.99%)
Feb 23, 2015	25.69	25.80	25.02	25.79	234,300	+0.10(+0.38%)
Feb 20, 2015	27.23	27.24	25.63	25.69	98,613	-1.46(-5.37%)
Feb 19, 2015	27.24	27.48	27.09	27.15	125,323	-0.09(-0.33%)
Feb 18, 2015	26.76	27.47	26.76	27.24	49,963	+0.34(+1.25%)
Feb 17, 2015	26.80	27.19	26.74	26.90	75,040	-0.01(-0.03%)
Feb 13, 2015	27.15	26.91	26.91	26.91	51,893	-0.33(-1.21%)
Feb 12, 2015	27.19	27.36	27.06	27.24	56,699	+0.14(+0.52%)
Feb 11, 2015	27.41	27.47	27.00	27.10	32,010	-0.51(-1.85%)
Feb 10, 2015	27.15	27.68	27.04	27.61	26,631	+0.46(+1.70%)
Feb 09, 2015	27.52	27.79	27.11	27.15	34,141	-0.38(-1.38%)
Feb 06, 2015	28.37	28.37	27.30	27.52	49,613	-0.77(-2.73%)
Feb 05, 2015	27.91	28.72	27.91	28.30	87,139	+0.61(+2.21%)
Feb 04, 2015	28.35	28.43	27.54	27.68	54,836	-0.70(-2.48%)
Feb 03, 2015	27.86	28.63	27.72	28.39	80,582	+0.53(+1.91%)

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.