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 (%)
Sep 30, 2013	21.97	22.22	21.97	22.17	129,948	+0.01(+0.04%)
Sep 27, 2013	22.26	22.32	21.99	22.16	53,069	-0.28(-1.27%)
Sep 26, 2013	22.60	22.85	22.32	22.45	16,982	-0.10(-0.42%)
Sep 25, 2013	22.62	22.64	22.41	22.54	60,994	-0.02(-0.07%)
Sep 24, 2013	22.55	22.83	22.45	22.56	40,478	-0.01(-0.04%)
Sep 23, 2013	22.23	22.59	22.18	22.56	65,520	+0.23(+1.03%)
Sep 20, 2013	21.87	22.38	21.65	22.34	91,447	+0.59(+2.69%)
Sep 19, 2013	21.83	21.83	21.56	21.75	15,536	-0.08(-0.36%)
Sep 18, 2013	21.20	21.84	21.02	21.83	32,385	+0.67(+3.18%)
Sep 17, 2013	20.57	21.24	20.47	21.16	29,948	+0.58(+2.81%)
Sep 16, 2013	20.79	20.86	20.42	20.58	43,542	-0.28(-1.33%)
Sep 13, 2013	21.04	21.04	20.66	20.86	12,399	-0.06(-0.30%)
Sep 12, 2013	20.94	21.12	20.84	20.92	18,546	-0.07(-0.34%)
Sep 11, 2013	21.28	21.35	20.93	20.99	13,156	-0.27(-1.27%)
Sep 10, 2013	20.91	21.29	20.85	21.26	35,591	+0.43(+2.05%)
Sep 09, 2013	20.63	20.86	20.38	20.83	17,261	+0.23(+1.11%)
Sep 06, 2013	20.38	20.63	20.28	20.60	33,276	+0.25(+1.24%)
Sep 05, 2013	20.74	20.77	20.33	20.35	19,403	-0.37(-1.79%)
Sep 04, 2013	20.64	20.78	20.49	20.72	21,917	+0.13(+0.65%)

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.