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 (%)
Jun 30, 2014	22.03	22.03	21.78	21.96	40,444	-0.02(-0.07%)
Jun 27, 2014	21.76	22.02	21.74	21.98	108,655	+0.10(+0.48%)
Jun 26, 2014	22.12	22.15	21.82	21.87	18,541	-0.25(-1.13%)
Jun 25, 2014	21.81	22.12	21.81	22.12	34,469	+0.26(+1.18%)
Jun 24, 2014	21.94	22.20	21.75	21.86	40,618	-0.01(-0.04%)
Jun 23, 2014	21.73	21.93	21.62	21.87	60,275	+0.27(+1.23%)
Jun 20, 2014	21.81	21.81	21.49	21.61	200,956	-0.11(-0.52%)
Jun 19, 2014	21.70	21.83	21.64	21.72	35,380	-0.01(-0.04%)
Jun 18, 2014	21.65	21.77	21.35	21.73	81,457	+0.10(+0.49%)
Jun 17, 2014	21.56	21.64	21.40	21.62	123,614	+0.13(+0.60%)
Jun 16, 2014	21.71	21.73	21.41	21.49	47,944	-0.19(-0.89%)
Jun 13, 2014	21.93	21.93	21.56	21.69	47,625	-0.10(-0.48%)
Jun 12, 2014	21.72	21.86	21.48	21.79	30,726	+0.12(+0.56%)
Jun 11, 2014	21.66	21.96	21.61	21.67	32,371	-0.19(-0.85%)
Jun 10, 2014	21.92	22.08	21.71	21.86	48,838	-0.02(-0.07%)
Jun 06, 2014	21.99	22.19	21.76	21.87	55,081	-0.06(-0.26%)
Jun 05, 2014	21.26	21.95	21.24	21.93	74,155	+0.66(+3.11%)
Jun 04, 2014	21.13	21.39	20.99	21.27	52,113	+0.10(+0.50%)
Jun 03, 2014	21.56	21.74	21.15	21.16	47,625	-0.40(-1.84%)

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.