Indicators

SJW Corp (NY: SJW )

58.18 -1.31 (-2.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.36	63.19	61.95	62.73	92,313	+0.30(+0.47%)
Jul 28, 2022	61.75	62.50	60.16	62.43	120,898	+0.11(+0.17%)
Jul 27, 2022	61.81	62.33	61.29	62.33	93,574	+0.40(+0.65%)
Jul 26, 2022	61.50	61.97	61.16	61.92	72,677	+0.73(+1.19%)
Jul 25, 2022	60.57	61.31	60.13	61.20	100,784	+0.79(+1.31%)
Jul 22, 2022	60.53	60.81	59.73	60.41	87,037	+0.39(+0.65%)
Jul 21, 2022	59.03	60.09	58.72	60.01	114,491	+0.29(+0.48%)
Jul 20, 2022	60.32	60.32	59.20	59.73	90,049	-0.32(-0.53%)
Jul 19, 2022	59.70	60.59	59.47	60.04	89,025	+0.66(+1.11%)
Jul 18, 2022	60.62	60.62	59.14	59.38	86,617	-1.30(-2.14%)
Jul 15, 2022	60.53	61.27	59.40	60.68	92,201	+0.81(+1.36%)
Jul 14, 2022	59.04	60.02	58.82	59.87	63,646	+0.08(+0.13%)
Jul 13, 2022	59.39	60.01	58.84	59.79	69,768	+0.15(+0.26%)
Jul 12, 2022	59.68	60.74	59.46	59.64	77,474	-0.07(-0.11%)
Jul 11, 2022	59.85	60.42	59.29	59.71	92,226	-0.24(-0.40%)
Jul 08, 2022	61.00	61.00	59.71	59.95	68,454	-0.87(-1.43%)
Jul 07, 2022	61.30	61.94	60.76	60.82	85,549	-0.42(-0.69%)
Jul 06, 2022	59.99	61.35	59.99	61.24	81,212	+1.07(+1.78%)
Jul 05, 2022	61.26	61.26	58.62	60.17	74,553	-1.68(-2.72%)

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.