Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.44	28.45	27.56	27.63	67,482	-1.04(-3.62%)
Jan 29, 2015	27.76	28.70	27.76	28.67	83,477	+0.88(+3.15%)
Jan 28, 2015	28.82	28.82	27.46	27.79	68,854	-0.96(-3.33%)
Jan 27, 2015	28.77	29.00	28.63	28.75	64,981	-0.38(-1.29%)
Jan 26, 2015	28.80	29.18	28.57	29.12	99,104	+0.26(+0.91%)
Jan 23, 2015	28.58	28.91	28.26	28.86	59,840	+0.31(+1.09%)
Jan 22, 2015	28.63	28.63	28.32	28.55	83,499	+0.11(+0.37%)
Jan 21, 2015	28.06	28.99	27.88	28.45	147,553	+0.56(+2.02%)
Jan 20, 2015	27.82	28.23	27.61	27.88	134,749	+0.44(+1.61%)
Jan 16, 2015	26.56	27.78	26.56	27.44	84,535	+0.77(+2.88%)
Jan 15, 2015	27.26	27.37	26.46	26.67	81,091	-0.66(-2.42%)
Jan 14, 2015	26.55	27.53	26.55	27.33	86,894	+0.44(+1.64%)
Jan 13, 2015	27.00	27.44	26.34	26.89	72,941	+0.08(+0.31%)
Jan 12, 2015	26.25	26.92	25.81	26.81	48,471	+0.47(+1.77%)
Jan 09, 2015	26.83	26.83	26.24	26.34	28,547	-0.56(-2.10%)
Jan 08, 2015	26.69	26.96	26.53	26.91	76,430	+0.48(+1.83%)
Jan 07, 2015	26.27	26.54	26.11	26.42	164,310	+0.23(+0.87%)
Jan 06, 2015	26.47	26.78	25.88	26.20	82,273	-0.34(-1.26%)
Jan 05, 2015	26.02	26.75	25.93	26.53	85,934	+0.25(+0.93%)

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.