Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	59.41	59.47	58.52	58.93	155,173	-0.08(-0.13%)
Sep 28, 2023	59.80	60.36	58.83	59.01	185,222	-0.64(-1.07%)
Sep 27, 2023	60.25	60.61	59.52	59.64	168,307	-0.29(-0.49%)
Sep 26, 2023	60.87	60.89	59.85	59.94	134,332	-1.04(-1.70%)
Sep 25, 2023	60.24	61.12	60.53	60.98	102,250	+0.22(+0.36%)
Sep 22, 2023	60.91	61.16	60.71	60.76	98,503	-0.50(-0.82%)
Sep 21, 2023	61.50	61.68	60.74	61.26	163,618	-0.47(-0.76%)
Sep 20, 2023	62.86	62.91	61.54	61.73	137,814	-1.21(-1.92%)
Sep 19, 2023	63.46	63.62	62.89	62.94	117,385	-0.30(-0.48%)
Sep 18, 2023	63.36	63.60	62.91	63.24	117,136	-0.35(-0.55%)
Sep 15, 2023	63.91	64.28	62.47	63.59	564,755	-0.36(-0.57%)
Sep 14, 2023	63.47	64.46	63.47	63.96	121,224	+0.82(+1.30%)
Sep 13, 2023	62.23	63.36	62.23	63.13	120,022	+0.96(+1.55%)
Sep 12, 2023	61.96	62.27	61.51	62.17	97,755	+0.19(+0.30%)
Sep 11, 2023	61.66	62.50	61.54	61.99	105,250	+0.39(+0.64%)
Sep 08, 2023	61.87	61.92	61.53	61.59	76,184	-0.25(-0.40%)
Sep 07, 2023	62.01	62.01	61.36	61.84	97,051	+0.22(+0.35%)
Sep 06, 2023	62.50	62.51	61.37	61.62	128,601	-0.66(-1.05%)
Sep 05, 2023	63.89	63.95	61.95	62.28	141,468	-1.86(-2.90%)

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.