Indicators

SJW Corp (NY: SJW )

59.65 -0.24 (-0.40%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.74	49.55	48.43	49.53	168,226	+0.78(+1.61%)
Dec 28, 2018	48.26	49.55	48.11	48.74	280,751	+0.46(+0.96%)
Dec 27, 2018	47.76	48.33	46.90	48.28	190,942	+0.11(+0.22%)
Dec 26, 2018	47.09	48.30	46.14	48.17	162,574	+1.31(+2.79%)
Dec 24, 2018	48.28	48.44	46.50	46.87	69,738	-1.38(-2.86%)
Dec 21, 2018	49.23	50.12	47.84	48.25	604,064	-0.98(-1.99%)
Dec 20, 2018	48.49	49.52	48.01	49.23	265,426	+0.58(+1.19%)
Dec 19, 2018	49.14	49.76	48.34	48.65	292,760	-0.51(-1.03%)
Dec 18, 2018	49.68	49.87	49.06	49.15	245,585	-0.18(-0.36%)
Dec 17, 2018	50.57	50.94	49.31	49.33	276,739	-1.45(-2.86%)
Dec 14, 2018	50.80	51.01	50.45	50.78	177,097	-0.24(-0.47%)
Dec 13, 2018	50.77	51.93	50.48	51.02	238,247	+0.44(+0.86%)
Dec 12, 2018	49.50	51.27	48.99	50.59	490,227	+1.68(+3.44%)
Dec 11, 2018	49.04	49.21	48.49	48.90	229,526	+0.05(+0.11%)
Dec 10, 2018	48.38	49.19	47.98	48.85	369,336	+0.58(+1.20%)
Dec 07, 2018	49.12	49.23	48.04	48.27	587,668	-0.56(-1.15%)
Dec 06, 2018	49.21	49.80	48.30	48.83	624,121	-0.47(-0.96%)
Dec 04, 2018	49.69	50.48	49.08	49.31	795,873	-0.31(-0.63%)

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.