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 (%)
Jan 31, 2005	11.98	12.13	11.89	12.06	41,122	+0.11(+0.95%)
Jan 28, 2005	11.79	11.95	11.75	11.95	30,701	+0.12(+1.02%)
Jan 27, 2005	11.80	11.84	11.72	11.83	44,220	+0.02(+0.21%)
Jan 26, 2005	11.50	11.80	11.47	11.80	36,052	+0.34(+2.94%)
Jan 25, 2005	11.72	11.86	11.41	11.46	65,908	-0.20(-1.70%)
Jan 24, 2005	12.12	12.12	11.65	11.66	56,050	-0.37(-3.10%)
Jan 21, 2005	12.15	12.15	12.02	12.04	12,393	-0.12(-0.96%)
Jan 20, 2005	12.09	12.25	12.00	12.15	42,812	+0.03(+0.23%)
Jan 19, 2005	12.40	12.40	12.12	12.12	14,646	-0.28(-2.23%)
Jan 18, 2005	12.30	12.40	12.25	12.40	13,238	+0.13(+1.10%)
Jan 14, 2005	12.16	12.27	12.15	12.27	21,687	+0.16(+1.32%)
Jan 13, 2005	12.16	12.32	12.11	12.11	23,377	-0.11(-0.87%)
Jan 12, 2005	12.13	12.21	11.97	12.21	24,222	+0.05(+0.41%)
Jan 11, 2005	12.25	12.25	12.11	12.16	16,336	-0.12(-0.98%)
Jan 10, 2005	12.22	12.41	12.21	12.28	29,856	+0.07(+0.55%)
Jan 07, 2005	12.53	12.55	12.21	12.22	16,899	-0.26(-2.11%)
Jan 06, 2005	12.28	12.48	12.25	12.48	32,672	+0.14(+1.15%)
Jan 05, 2005	12.43	12.47	12.32	12.34	19,997	-0.05(-0.43%)
Jan 04, 2005	12.34	12.43	12.32	12.39	43,939	-0.13(-1.02%)

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.