Indicators

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.34	20.75	20.06	20.61	41,777	+0.29(+1.41%)
Dec 28, 2012	20.15	20.50	19.83	20.33	33,051	+0.10(+0.50%)
Dec 27, 2012	20.33	20.40	20.02	20.22	20,302	-0.16(-0.76%)
Dec 26, 2012	20.52	20.75	20.30	20.38	31,212	-0.15(-0.72%)
Dec 24, 2012	20.56	20.88	20.37	20.53	24,275	-0.10(-0.49%)
Dec 21, 2012	20.35	20.84	20.20	20.63	214,195	+0.21(+1.02%)
Dec 20, 2012	19.70	20.46	19.67	20.42	49,177	+0.66(+3.33%)
Dec 19, 2012	20.09	20.09	19.69	19.76	43,308	-0.39(-1.92%)
Dec 18, 2012	19.48	20.26	19.36	20.15	58,857	+0.75(+3.88%)
Dec 17, 2012	18.90	19.49	18.79	19.40	43,198	+0.54(+2.88%)
Dec 14, 2012	18.57	18.90	18.57	18.85	17,260	+0.26(+1.37%)
Dec 13, 2012	18.78	18.85	18.52	18.60	24,288	-0.29(-1.56%)
Dec 12, 2012	19.17	19.18	18.88	18.89	28,651	-0.30(-1.57%)
Dec 11, 2012	19.19	19.29	18.96	19.19	48,875	+0.12(+0.65%)
Dec 10, 2012	18.60	19.21	18.55	19.07	71,702	+0.56(+3.01%)
Dec 07, 2012	18.30	18.54	18.18	18.51	51,415	+0.30(+1.66%)
Dec 06, 2012	18.60	18.67	18.11	18.21	39,954	-0.39(-2.08%)
Dec 05, 2012	18.88	18.88	18.60	18.60	25,398	-0.26(-1.36%)

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.