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 (%)
Apr 30, 2007	25.12	26.20	24.59	24.61	173,784	-0.38(-1.53%)
Apr 27, 2007	25.63	26.20	24.85	24.99	235,834	-1.21(-4.63%)
Apr 26, 2007	26.98	26.98	26.00	26.21	127,874	-0.65(-2.41%)
Apr 25, 2007	26.73	27.07	26.31	26.86	112,523	+0.18(+0.67%)
Apr 24, 2007	26.82	27.08	26.29	26.68	81,259	-0.19(-0.71%)
Apr 23, 2007	27.40	28.05	26.77	26.87	111,256	-0.40(-1.48%)
Apr 20, 2007	27.94	28.13	27.14	27.27	100,130	+0.04(+0.16%)
Apr 19, 2007	27.34	27.59	27.01	27.23	144,773	-0.11(-0.39%)
Apr 18, 2007	27.87	27.87	27.31	27.34	55,768	-0.54(-1.94%)
Apr 17, 2007	27.98	27.98	27.52	27.88	51,684	-0.13(-0.46%)
Apr 16, 2007	27.83	28.40	27.64	28.01	83,935	+0.28(+1.00%)
Apr 13, 2007	27.55	27.79	27.27	27.73	41,263	+0.23(+0.85%)
Apr 12, 2007	27.55	27.75	26.98	27.49	56,191	-0.13(-0.46%)
Apr 11, 2007	28.01	28.04	26.90	27.62	144,773	-0.25(-0.89%)
Apr 10, 2007	27.91	27.91	27.57	27.87	29,715	+0.07(+0.26%)
Apr 09, 2007	27.65	28.05	27.41	27.80	77,879	+0.15(+0.54%)
Apr 05, 2007	27.83	27.83	27.27	27.65	125,057	-0.22(-0.79%)
Apr 04, 2007	28.23	28.36	27.70	27.87	149,562	-0.49(-1.73%)
Apr 03, 2007	28.53	29.08	28.28	28.36	142,379	-0.11(-0.40%)

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.