Indicators

SJW Corp (NY: SJW )

58.41 +0.36 (+0.61%)

Streaming Delayed Price Updated: 11:06 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	64.85	64.96	63.97	64.45	108,053	-0.63(-0.97%)
Dec 28, 2023	64.55	65.49	64.55	65.08	86,645	+0.14(+0.21%)
Dec 27, 2023	65.67	65.79	64.59	64.94	86,597	-0.71(-1.08%)
Dec 26, 2023	65.64	66.17	65.18	65.65	90,160	+0.06(+0.09%)
Dec 22, 2023	66.30	66.86	64.32	65.59	159,237	-0.21(-0.31%)
Dec 21, 2023	66.08	66.42	65.22	65.80	116,305	+0.09(+0.14%)
Dec 20, 2023	66.90	67.89	65.57	65.71	165,336	-1.12(-1.68%)
Dec 19, 2023	66.01	67.07	65.60	66.83	108,036	+1.23(+1.88%)
Dec 18, 2023	66.51	66.95	65.39	65.60	121,157	-0.44(-0.67%)
Dec 15, 2023	67.00	67.34	65.41	66.05	953,624	-1.18(-1.76%)
Dec 14, 2023	69.24	69.46	66.98	67.23	176,384	-1.01(-1.47%)
Dec 13, 2023	65.97	68.45	65.08	68.24	179,746	+2.48(+3.76%)
Dec 12, 2023	65.89	65.89	64.31	65.76	101,519	+0.24(+0.36%)
Dec 11, 2023	66.13	66.13	64.98	65.52	178,167	-1.10(-1.66%)
Dec 08, 2023	67.24	67.54	66.50	66.63	69,820	-0.40(-0.60%)
Dec 07, 2023	66.48	67.21	66.12	67.03	121,570	+0.30(+0.44%)
Dec 06, 2023	67.06	68.24	66.70	66.74	122,775	+0.12(+0.18%)
Dec 05, 2023	67.12	67.75	65.76	66.62	190,562	-0.67(-1.00%)
Dec 04, 2023	65.53	67.77	65.53	67.29	130,137	+1.29(+1.96%)

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.