Indicators

SJW Corp (NY: SJW )

56.56 -1.62 (-2.78%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.71	25.06	24.27	24.95	108,292	+0.14(+0.57%)
May 28, 2015	24.81	24.94	24.66	24.81	38,982	+0.01(+0.03%)
May 27, 2015	24.42	24.91	24.39	24.80	91,137	+0.36(+1.49%)
May 26, 2015	24.88	24.88	24.36	24.43	26,736	-0.51(-2.03%)
May 22, 2015	24.91	24.94	24.94	24.94	43,584	+0.10(+0.40%)
May 21, 2015	24.92	24.97	24.69	24.84	26,877	+0.02(+0.07%)
May 20, 2015	24.82	24.97	24.77	24.82	46,925	-0.12(-0.50%)
May 19, 2015	24.78	25.00	24.77	24.95	47,068	+0.05(+0.20%)
May 18, 2015	24.62	25.01	24.45	24.90	70,422	+0.25(+1.01%)
May 15, 2015	24.83	24.90	24.36	24.65	93,022	-0.17(-0.67%)
May 14, 2015	24.61	25.00	24.61	24.82	51,296	+0.27(+1.11%)
May 13, 2015	24.78	24.78	24.26	24.54	62,736	-0.23(-0.94%)
May 12, 2015	24.24	24.82	24.11	24.77	52,234	+0.41(+1.70%)
May 11, 2015	24.40	24.64	24.33	24.36	54,912	-0.02(-0.10%)
May 08, 2015	24.63	24.63	24.07	24.38	58,159	-0.08(-0.34%)
May 07, 2015	24.45	24.59	24.19	24.47	62,701	-0.00(-0.02%)
May 06, 2015	24.29	24.50	23.99	24.47	60,323	+0.28(+1.16%)
May 05, 2015	25.07	25.07	24.14	24.19	69,116	-0.87(-3.48%)
May 04, 2015	24.81	25.14	24.81	25.06	54,153	+0.43(+1.74%)

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.