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 (%)
Jul 29, 2016	36.02	36.48	35.96	35.98	85,848	-0.03(-0.09%)
Jul 28, 2016	35.13	36.10	34.83	36.02	95,251	+1.23(+3.54%)
Jul 27, 2016	34.91	34.91	34.32	34.79	75,982	-0.19(-0.53%)
Jul 26, 2016	35.19	35.19	34.65	34.97	128,392	-0.03(-0.10%)
Jul 25, 2016	34.57	35.03	34.42	35.01	113,309	+0.25(+0.73%)
Jul 22, 2016	33.77	35.11	33.62	34.75	153,176	+1.10(+3.28%)
Jul 21, 2016	33.46	33.74	33.40	33.65	66,482	+0.14(+0.41%)
Jul 20, 2016	33.26	33.53	33.07	33.51	52,001	+0.40(+1.21%)
Jul 19, 2016	33.12	33.31	32.93	33.11	53,497	-0.01(-0.03%)
Jul 18, 2016	33.44	33.49	32.89	33.12	57,265	-0.30(-0.89%)
Jul 15, 2016	33.06	33.47	32.99	33.42	79,892	+0.50(+1.52%)
Jul 14, 2016	32.76	33.13	32.45	32.92	68,679	+0.14(+0.44%)
Jul 13, 2016	33.01	33.11	32.63	32.77	87,154	-0.02(-0.05%)
Jul 12, 2016	32.87	32.94	32.29	32.79	69,467	+0.01(+0.03%)
Jul 11, 2016	32.70	32.91	32.07	32.78	53,501	+0.14(+0.42%)
Jul 08, 2016	32.53	32.39	31.97	32.65	114,604	+0.25(+0.79%)
Jul 07, 2016	32.93	32.95	32.16	32.39	122,110	-0.53(-1.60%)
Jul 06, 2016	33.08	33.31	32.76	32.92	66,490	-0.27(-0.82%)
Jul 05, 2016	32.53	33.37	32.53	33.19	95,595	+0.57(+1.74%)

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.