Indicators

SJW Corp (NY: SJW )

55.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	68.58	69.66	67.89	68.69	2,648,756	-0.17(-0.24%)
Jul 28, 2023	68.43	69.04	67.56	68.86	285,199	+0.62(+0.91%)
Jul 27, 2023	70.36	70.36	67.41	68.23	304,309	-2.18(-3.10%)
Jul 26, 2023	70.00	71.09	69.54	70.42	180,089	+0.09(+0.12%)
Jul 25, 2023	69.90	70.73	69.23	70.33	190,372	-0.01(-0.01%)
Jul 24, 2023	71.03	71.30	69.82	70.34	187,551	-0.74(-1.04%)
Jul 21, 2023	70.97	71.26	70.30	71.08	344,318	+0.37(+0.52%)
Jul 20, 2023	69.93	71.08	69.60	70.71	160,629	+0.84(+1.20%)
Jul 19, 2023	69.19	70.11	69.01	69.87	186,230	+0.69(+1.00%)
Jul 18, 2023	68.03	69.47	68.03	69.18	192,943	+0.65(+0.95%)
Jul 17, 2023	68.05	69.41	67.78	68.53	210,073	+0.29(+0.43%)
Jul 14, 2023	68.68	68.94	67.73	68.23	192,154	-0.58(-0.84%)
Jul 13, 2023	67.51	68.89	67.36	68.81	197,661	+1.11(+1.64%)
Jul 12, 2023	67.24	68.13	66.31	67.70	202,126	+1.30(+1.95%)
Jul 11, 2023	65.26	66.42	65.23	66.40	192,353	+1.47(+2.27%)
Jul 10, 2023	65.10	66.07	64.50	64.93	295,775	-0.16(-0.24%)
Jul 07, 2023	66.39	66.87	64.22	65.08	340,675	-2.16(-3.22%)
Jul 06, 2023	67.71	68.01	67.07	67.25	128,175	-0.93(-1.36%)
Jul 05, 2023	68.60	69.24	68.08	68.17	144,775	-0.43(-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.