Indicators

SJW Corp (NY: SJW )

55.34 -1.16 (-2.05%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	61.67	62.18	61.52	61.71	149,407	+0.09(+0.15%)
Sep 27, 2019	61.99	62.05	61.41	61.62	65,074	-0.28(-0.45%)
Sep 26, 2019	62.29	62.56	61.87	61.90	89,093	-0.33(-0.54%)
Sep 25, 2019	61.42	62.60	61.19	62.23	103,944	+0.81(+1.32%)
Sep 24, 2019	61.20	62.12	61.20	61.42	89,585	+0.23(+0.37%)
Sep 23, 2019	61.15	61.82	60.93	61.19	79,580	-0.16(-0.27%)
Sep 20, 2019	61.86	62.23	61.18	61.35	331,569	-0.61(-0.99%)
Sep 19, 2019	61.90	62.34	61.62	61.97	87,057	+0.33(+0.53%)
Sep 18, 2019	61.97	62.46	61.19	61.64	119,093	-0.05(-0.09%)
Sep 17, 2019	61.65	62.44	61.61	61.70	106,384	-0.07(-0.12%)
Sep 16, 2019	61.90	62.41	61.69	61.77	95,681	-0.27(-0.44%)
Sep 13, 2019	61.93	62.51	61.88	62.04	95,951	+0.34(+0.56%)
Sep 12, 2019	60.90	61.86	60.71	61.70	115,899	+0.96(+1.58%)
Sep 11, 2019	59.90	60.91	59.62	60.74	128,184	+0.98(+1.63%)
Sep 10, 2019	59.51	60.15	58.99	59.76	109,724	+0.42(+0.72%)
Sep 09, 2019	60.58	60.58	59.20	59.34	136,770	-1.55(-2.54%)
Sep 06, 2019	61.80	61.80	60.42	60.88	118,417	-0.72(-1.17%)
Sep 05, 2019	62.64	62.64	61.31	61.61	106,518	-0.70(-1.13%)
Sep 04, 2019	62.98	63.43	62.22	62.31	102,544	-0.24(-0.39%)

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.