Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	74.39	74.68	73.22	74.39	261,008	+0.33(+0.45%)
Mar 30, 2023	74.40	75.12	73.11	74.05	233,471	-0.15(-0.20%)
Mar 29, 2023	74.09	75.14	74.02	74.20	178,260	+0.48(+0.65%)
Mar 28, 2023	73.72	75.09	73.26	73.72	146,590	-0.17(-0.22%)
Mar 27, 2023	74.81	75.22	73.67	73.89	136,662	-0.37(-0.50%)
Mar 24, 2023	71.17	74.57	71.17	74.26	325,141	+2.99(+4.20%)
Mar 23, 2023	70.92	71.73	69.78	71.27	201,172	+0.52(+0.73%)
Mar 22, 2023	71.73	72.80	70.64	70.75	316,456	-0.94(-1.31%)
Mar 21, 2023	75.80	76.08	71.14	71.69	309,059	-3.72(-4.94%)
Mar 20, 2023	74.20	75.80	74.19	75.41	313,349	+1.45(+1.96%)
Mar 17, 2023	74.40	75.48	73.26	73.97	1,135,510	-0.97(-1.29%)
Mar 16, 2023	73.70	75.42	73.70	74.93	380,895	+0.32(+0.43%)
Mar 15, 2023	74.11	75.50	73.89	74.61	395,282	-0.07(-0.09%)
Mar 14, 2023	74.93	75.50	74.08	74.68	324,716	+0.78(+1.06%)
Mar 13, 2023	72.74	75.96	72.58	73.90	422,464	+1.19(+1.64%)
Mar 10, 2023	73.17	73.45	72.06	72.71	181,911	-0.57(-0.77%)
Mar 09, 2023	74.57	74.79	73.20	73.27	232,790	-1.08(-1.46%)
Mar 08, 2023	74.30	74.47	73.35	74.36	178,549	+0.16(+0.21%)
Mar 07, 2023	74.66	74.92	73.95	74.20	193,511	-0.13(-0.17%)
Mar 06, 2023	74.01	74.72	73.55	74.33	180,378	+0.28(+0.38%)
Mar 03, 2023	73.13	74.38	71.53	74.04	193,601	+1.25(+1.72%)
Mar 02, 2023	72.31	73.33	71.64	72.79	250,480	+0.16(+0.22%)
Mar 01, 2023	74.16	74.19	72.47	72.64	355,350	-2.05(-2.75%)
Feb 28, 2023	75.63	76.15	74.48	74.69	468,724	-1.27(-1.67%)
Feb 27, 2023	76.26	77.81	75.54	75.96	338,699	-0.12(-0.15%)
Feb 24, 2023	75.36	76.42	74.60	76.08	265,929	+0.43(+0.57%)
Feb 23, 2023	75.10	76.78	73.69	75.65	299,987	+0.10(+0.13%)
Feb 22, 2023	75.51	76.40	75.22	75.55	388,895	+0.39(+0.52%)
Feb 21, 2023	75.44	75.78	74.92	75.16	184,443	-0.76(-1.00%)
Feb 17, 2023	75.14	76.23	74.80	75.92	295,036	+1.49(+2.00%)
Feb 16, 2023	74.03	74.71	73.15	74.44	191,184	-0.19(-0.25%)
Feb 15, 2023	74.82	76.01	74.31	74.62	196,674	-0.54(-0.72%)
Feb 14, 2023	75.58	76.22	74.72	75.16	152,311	-0.73(-0.97%)
Feb 13, 2023	75.79	76.33	75.60	75.89	111,613	+0.44(+0.58%)
Feb 10, 2023	75.41	75.69	75.06	75.45	151,181	+0.34(+0.46%)
Feb 09, 2023	76.34	77.11	74.57	75.11	216,435	-1.13(-1.49%)
Feb 08, 2023	76.69	77.90	76.21	76.24	205,927	-0.82(-1.06%)
Feb 07, 2023	77.12	77.22	75.57	77.06	309,554	-1.10(-1.41%)
Feb 06, 2023	78.13	78.65	77.67	78.17	242,272	+0.17(+0.21%)
Feb 03, 2023	78.57	78.57	76.56	78.00	292,798	-0.67(-0.86%)
Feb 02, 2023	77.99	78.85	77.36	78.68	279,882	+1.06(+1.37%)
Feb 01, 2023	75.03	77.94	74.78	77.62	472,675	+2.33(+3.10%)
Jan 31, 2023	74.44	75.55	74.03	75.28	3,706,830	+1.42(+1.92%)
Jan 30, 2023	74.64	76.34	73.78	73.86	538,458	-1.11(-1.48%)
Jan 27, 2023	75.40	75.69	74.53	74.97	476,285	-0.43(-0.57%)
Jan 26, 2023	75.92	76.43	75.25	75.40	584,437	-0.64(-0.84%)
Jan 25, 2023	76.24	77.12	75.64	76.04	572,277	-0.31(-0.41%)
Jan 24, 2023	74.87	76.61	73.54	76.35	273,296	+2.48(+3.36%)
Jan 23, 2023	73.58	74.42	73.07	73.87	298,532	-0.27(-0.37%)
Jan 20, 2023	74.70	74.70	73.22	74.14	316,415	-0.32(-0.43%)
Jan 19, 2023	76.20	76.20	74.17	74.46	323,970	-1.34(-1.77%)
Jan 18, 2023	77.19	77.19	74.93	75.81	288,939	-1.08(-1.40%)
Jan 17, 2023	76.97	78.13	76.34	76.89	262,901	-1.09(-1.40%)
Jan 13, 2023	77.97	78.24	76.97	77.98	259,853	+0.15(+0.19%)
Jan 12, 2023	77.34	78.27	77.23	77.83	282,499	+0.30(+0.39%)
Jan 11, 2023	78.74	79.61	77.37	77.53	309,513	-1.31(-1.67%)
Jan 10, 2023	76.68	78.89	75.60	78.84	402,023	+2.07(+2.70%)
Jan 09, 2023	78.05	78.56	76.72	76.77	508,205	-1.72(-2.19%)
Jan 06, 2023	79.13	79.44	77.77	78.49	446,252	+0.24(+0.31%)
Jan 05, 2023	79.16	79.16	77.69	78.25	417,802	-2.81(-3.47%)
Jan 04, 2023	79.97	81.36	79.97	81.06	390,967	+1.09(+1.36%)

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.

SJW Corp (NY: SJW )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

SJW Corp (NY: SJW )

Historical Prices

Sections

Services

The Evening Leader