Indicators

SJW Corp (NY: SJW )

56.50 -1.68 (-2.89%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	49.75	49.87	48.84	49.16	45,130	-0.72(-1.45%)
Sep 28, 2017	49.08	50.24	48.22	49.88	50,104	+0.75(+1.52%)
Sep 27, 2017	49.29	49.53	48.49	49.13	93,564	-0.35(-0.70%)
Sep 26, 2017	49.37	49.87	49.22	49.48	42,649	+0.04(+0.09%)
Sep 25, 2017	49.17	49.74	48.96	49.44	42,297	+0.18(+0.37%)
Sep 22, 2017	48.84	49.48	48.84	49.25	44,708	+0.53(+1.09%)
Sep 21, 2017	49.46	49.46	48.49	48.72	78,258	-0.61(-1.23%)
Sep 20, 2017	49.44	49.69	49.06	49.33	53,625	-0.03(-0.07%)
Sep 19, 2017	49.11	49.94	49.07	49.37	55,406	+0.26(+0.53%)
Sep 18, 2017	49.27	49.68	48.90	49.11	61,600	+0.17(+0.36%)
Sep 15, 2017	48.97	49.68	48.73	48.93	159,522	-0.04(-0.09%)
Sep 14, 2017	48.33	49.03	48.18	48.98	45,251	+0.58(+1.20%)
Sep 13, 2017	48.25	48.74	47.93	48.39	42,646	+0.14(+0.29%)
Sep 12, 2017	49.24	49.45	48.13	48.25	45,884	-1.11(-2.25%)
Sep 11, 2017	49.37	49.55	48.88	49.37	71,601	+0.11(+0.23%)
Sep 08, 2017	48.96	49.50	48.43	49.25	63,685	+0.30(+0.62%)
Sep 07, 2017	48.59	49.11	48.28	48.95	62,913	+0.40(+0.82%)
Sep 06, 2017	48.62	48.86	48.12	48.55	50,850	+0.16(+0.32%)
Sep 05, 2017	47.93	49.24	47.86	48.39	102,892	+0.56(+1.16%)

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.