Indicators

SJW Corp (NY: SJW )

59.49 +0.19 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.07	25.19	24.32	24.44	105,482	-0.67(-2.66%)
Feb 27, 2007	25.39	26.51	24.96	25.11	97,595	-1.58(-5.93%)
Feb 26, 2007	26.41	26.70	25.92	26.69	73,654	+0.33(+1.27%)
Feb 23, 2007	26.31	26.58	25.78	26.36	55,064	+0.05(+0.19%)
Feb 22, 2007	26.29	26.31	25.52	26.31	63,514	+0.08(+0.30%)
Feb 21, 2007	26.27	26.48	25.92	26.23	62,247	-0.03(-0.11%)
Feb 20, 2007	25.83	26.27	24.88	26.26	92,948	+0.43(+1.65%)
Feb 16, 2007	26.19	26.19	25.29	25.83	97,173	-0.37(-1.41%)
Feb 15, 2007	26.41	26.45	26.03	26.20	46,474	-0.21(-0.81%)
Feb 14, 2007	26.90	26.98	26.22	26.41	57,061	-0.48(-1.80%)
Feb 13, 2007	26.87	27.12	26.45	26.90	71,682	+0.03(+0.11%)
Feb 12, 2007	26.63	27.03	26.51	26.87	64,429	+0.16(+0.59%)
Feb 09, 2007	27.30	27.58	26.41	26.71	77,597	-0.61(-2.24%)
Feb 08, 2007	27.47	27.62	27.00	27.32	65,345	-0.22(-0.80%)
Feb 07, 2007	27.69	27.81	27.46	27.54	104,496	-0.18(-0.67%)
Feb 06, 2007	27.05	27.85	26.95	27.73	161,391	+0.79(+2.93%)
Feb 05, 2007	27.62	27.65	26.64	26.94	135,056	-0.55(-2.01%)
Feb 02, 2007	28.12	28.29	27.24	27.49	58,726	-0.57(-2.02%)

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.