Indicators

SJW Corp (NY: SJW )

55.53 +0.50 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.94	75.58	73.10	73.65	386,547	-1.04(-1.39%)
Apr 27, 2023	74.59	75.38	73.95	74.68	184,987	-0.16(-0.21%)
Apr 26, 2023	75.62	76.30	74.28	74.84	143,504	-1.85(-2.42%)
Apr 25, 2023	76.35	76.95	76.11	76.69	214,607	+0.14(+0.18%)
Apr 24, 2023	76.41	77.03	75.70	76.56	140,158	+0.03(+0.04%)
Apr 21, 2023	77.10	77.10	76.28	76.53	289,681	-0.12(-0.15%)
Apr 20, 2023	75.97	76.71	75.56	76.64	123,692	+0.74(+0.97%)
Apr 19, 2023	75.09	75.91	74.70	75.91	151,810	+1.03(+1.37%)
Apr 18, 2023	76.07	76.31	74.22	74.88	175,537	-1.20(-1.58%)
Apr 17, 2023	76.52	76.89	75.16	76.08	147,499	-0.63(-0.82%)
Apr 14, 2023	77.27	77.49	76.02	76.71	153,454	-0.80(-1.03%)
Apr 13, 2023	77.52	78.07	76.74	77.51	247,659	-0.35(-0.45%)
Apr 12, 2023	78.90	79.41	77.74	77.86	195,263	-0.52(-0.67%)
Apr 11, 2023	77.29	78.62	76.86	78.38	161,025	+1.15(+1.49%)
Apr 10, 2023	76.83	77.64	76.17	77.23	208,954	+0.18(+0.24%)
Apr 06, 2023	77.23	77.54	76.49	77.04	115,832	+0.43(+0.56%)
Apr 05, 2023	74.95	76.66	74.95	76.61	178,950	+1.91(+2.56%)
Apr 04, 2023	73.67	74.88	72.88	74.70	177,864	+0.83(+1.13%)

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.