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 (%)
Dec 29, 2006	28.05	28.52	27.37	27.52	214,203	-0.53(-1.87%)
Dec 28, 2006	27.98	28.19	26.98	28.05	1,297,049	+0.07(+0.25%)
Dec 27, 2006	25.92	32.19	25.89	27.98	384,326	+2.34(+9.11%)
Dec 26, 2006	24.59	25.78	24.59	25.64	31,264	+1.05(+4.27%)
Dec 22, 2006	24.90	24.90	24.14	24.59	37,742	-0.36(-1.42%)
Dec 21, 2006	25.30	25.69	24.81	24.94	29,996	-0.38(-1.49%)
Dec 20, 2006	25.70	25.88	24.97	25.32	37,883	-0.29(-1.14%)
Dec 19, 2006	24.82	25.88	24.72	25.61	49,009	+0.50(+1.98%)
Dec 18, 2006	26.11	26.29	25.01	25.12	52,529	-0.99(-3.78%)
Dec 15, 2006	26.10	26.29	25.87	26.10	69,851	+0.06(+0.25%)
Dec 14, 2006	25.66	26.43	25.66	26.04	48,164	+0.38(+1.47%)
Dec 13, 2006	25.14	25.93	24.99	25.66	43,234	+0.60(+2.38%)
Dec 12, 2006	25.53	25.68	24.99	25.07	26,053	-0.50(-1.94%)
Dec 11, 2006	25.39	25.75	25.39	25.56	28,306	+0.11(+0.42%)
Dec 08, 2006	25.70	25.77	25.21	25.46	62,669	-0.36(-1.38%)
Dec 07, 2006	26.27	26.75	25.72	25.81	59,289	-0.96(-3.58%)
Dec 06, 2006	26.59	26.88	26.34	26.77	51,543	+0.31(+1.15%)
Dec 05, 2006	25.88	26.63	25.69	26.46	72,809	+0.76(+2.96%)
Dec 04, 2006	24.85	25.88	24.85	25.70	67,317	+0.96(+3.87%)

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.