Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	68.58	69.66	67.89	68.69	2,648,756	-0.17(-0.24%)
Jul 28, 2023	68.43	69.04	67.56	68.86	285,199	+0.62(+0.91%)
Jul 27, 2023	70.36	70.36	67.41	68.23	304,309	-2.18(-3.10%)
Jul 26, 2023	70.00	71.09	69.54	70.42	180,089	+0.09(+0.12%)
Jul 25, 2023	69.90	70.73	69.23	70.33	190,372	-0.01(-0.01%)
Jul 24, 2023	71.03	71.30	69.82	70.34	187,551	-0.74(-1.04%)
Jul 21, 2023	70.97	71.26	70.30	71.08	344,318	+0.37(+0.52%)
Jul 20, 2023	69.93	71.08	69.60	70.71	160,629	+0.84(+1.20%)
Jul 19, 2023	69.19	70.11	69.01	69.87	186,230	+0.69(+1.00%)
Jul 18, 2023	68.03	69.47	68.03	69.18	192,943	+0.65(+0.95%)
Jul 17, 2023	68.05	69.41	67.78	68.53	210,073	+0.29(+0.43%)
Jul 14, 2023	68.68	68.94	67.73	68.23	192,154	-0.58(-0.84%)
Jul 13, 2023	67.51	68.89	67.36	68.81	197,661	+1.11(+1.64%)
Jul 12, 2023	67.24	68.13	66.31	67.70	202,126	+1.30(+1.95%)
Jul 11, 2023	65.26	66.42	65.23	66.40	192,353	+1.47(+2.27%)
Jul 10, 2023	65.10	66.07	64.50	64.93	295,775	-0.16(-0.24%)
Jul 07, 2023	66.39	66.87	64.22	65.08	340,675	-2.16(-3.22%)
Jul 06, 2023	67.71	68.01	67.07	67.25	128,175	-0.93(-1.36%)
Jul 05, 2023	68.60	69.24	68.08	68.17	144,775	-0.43(-0.63%)
Jul 03, 2023	67.78	69.11	67.78	68.60	67,022	+0.25(+0.37%)
Jun 30, 2023	68.59	68.95	67.87	68.35	162,039	+0.10(+0.14%)
Jun 29, 2023	67.26	68.55	67.26	68.25	153,991	+0.59(+0.88%)
Jun 28, 2023	68.11	68.46	67.47	67.66	175,407	-0.88(-1.28%)
Jun 27, 2023	67.87	68.82	67.73	68.54	157,391	+0.91(+1.34%)
Jun 26, 2023	67.44	68.36	67.05	67.63	169,195	+0.58(+0.87%)
Jun 23, 2023	69.68	70.54	66.52	67.04	710,770	-2.76(-3.95%)
Jun 22, 2023	70.12	70.14	69.59	69.80	121,917	-0.16(-0.22%)
Jun 21, 2023	69.38	70.30	68.66	69.96	219,479	+0.23(+0.34%)
Jun 20, 2023	70.46	70.72	69.52	69.73	207,426	-0.34(-0.49%)
Jun 16, 2023	71.18	71.55	69.58	70.07	865,874	-0.71(-1.01%)
Jun 15, 2023	70.67	70.97	69.80	70.78	172,981	-3.70(-4.97%)
May 08, 2023	74.56	74.78	73.66	74.48	140,967	-0.24(-0.33%)
May 05, 2023	73.92	75.16	73.92	74.73	162,747	+0.75(+1.01%)
May 04, 2023	73.03	74.06	72.50	73.98	128,774	+0.71(+0.97%)
May 03, 2023	73.75	74.44	73.07	73.27	163,391	-0.17(-0.24%)
May 02, 2023	73.65	73.76	72.06	73.44	185,413	-0.11(-0.15%)
May 01, 2023	76.07	76.07	73.21	73.55	253,394	-0.10(-0.13%)
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%)
Apr 03, 2023	73.62	74.16	72.74	73.87	182,440	+0.02(+0.03%)
Mar 31, 2023	73.85	74.15	72.70	73.85	262,906	+0.33(+0.45%)
Mar 30, 2023	73.86	74.58	72.58	73.52	235,168	-0.15(-0.20%)
Mar 29, 2023	73.56	74.60	73.48	73.67	179,556	+0.48(+0.65%)
Mar 28, 2023	73.19	74.55	72.73	73.19	147,655	-0.17(-0.22%)
Mar 27, 2023	74.27	74.67	73.14	73.35	137,655	-0.37(-0.50%)
Mar 24, 2023	70.66	74.03	70.66	73.72	327,505	+2.97(+4.20%)
Mar 23, 2023	70.41	71.21	69.28	70.76	202,634	+0.51(+0.73%)
Mar 22, 2023	71.21	72.28	70.13	70.24	318,757	-0.93(-1.31%)
Mar 21, 2023	75.26	75.53	70.63	71.17	311,305	-3.70(-4.94%)
Mar 20, 2023	73.67	75.25	73.66	74.87	315,627	+1.44(+1.95%)
Mar 17, 2023	73.86	74.94	72.73	73.43	1,143,764	-0.96(-1.29%)
Mar 16, 2023	73.17	74.88	73.17	74.39	383,664	+0.32(+0.43%)
Mar 15, 2023	73.58	74.95	73.36	74.07	398,155	-0.07(-0.09%)
Mar 14, 2023	74.39	74.95	73.55	74.14	327,076	+0.78(+1.06%)
Mar 13, 2023	72.22	75.41	72.06	73.36	425,535	+1.18(+1.64%)
Mar 10, 2023	72.65	72.92	71.54	72.18	183,233	-0.56(-0.77%)
Mar 09, 2023	74.03	74.25	72.68	72.74	234,482	-1.08(-1.46%)
Mar 08, 2023	73.76	73.94	72.82	73.82	179,847	+0.16(+0.21%)
Mar 07, 2023	74.12	74.38	73.41	73.67	194,917	-0.13(-0.17%)
Mar 06, 2023	73.47	74.18	73.02	73.79	181,689	+0.28(+0.38%)
Mar 03, 2023	72.60	73.84	71.01	73.51	195,008	+1.24(+1.72%)
Mar 02, 2023	71.78	72.80	71.12	72.27	252,301	+0.16(+0.22%)
Mar 01, 2023	73.63	73.66	71.94	72.11	357,933	-2.04(-2.75%)
Feb 28, 2023	75.08	75.61	73.95	74.15	472,131	-1.26(-1.67%)
Feb 27, 2023	75.71	77.24	74.99	75.41	341,161	-0.12(-0.15%)
Feb 24, 2023	74.82	75.87	74.06	75.53	267,862	+0.43(+0.57%)
Feb 23, 2023	74.56	76.23	73.16	75.10	302,168	+0.10(+0.13%)
Feb 22, 2023	74.97	75.85	74.67	75.00	391,722	+0.39(+0.52%)
Feb 21, 2023	74.90	75.24	74.38	74.62	185,784	-0.76(-1.00%)
Feb 17, 2023	74.60	75.68	74.26	75.37	297,180	+1.47(+2.00%)
Feb 16, 2023	73.50	74.17	72.62	73.90	192,574	-0.18(-0.25%)
Feb 15, 2023	74.28	75.46	73.77	74.08	198,104	-0.53(-0.71%)
Feb 14, 2023	75.03	75.67	74.18	74.62	153,418	-0.73(-0.97%)
Feb 13, 2023	75.25	75.78	75.05	75.34	112,424	+0.44(+0.58%)
Feb 10, 2023	74.87	75.14	74.52	74.91	152,280	+0.34(+0.46%)
Feb 09, 2023	75.79	76.56	74.03	74.57	218,008	-1.13(-1.49%)
Feb 08, 2023	76.14	77.34	75.66	75.69	207,424	-0.81(-1.06%)
Feb 07, 2023	76.57	76.66	75.02	76.51	311,804	-1.10(-1.41%)
Feb 06, 2023	77.56	78.08	77.11	77.60	244,033	+0.16(+0.21%)
Feb 03, 2023	78.00	78.00	76.01	77.44	294,926	-0.67(-0.86%)
Feb 02, 2023	77.42	78.28	76.80	78.11	281,917	+1.05(+1.37%)
Feb 01, 2023	74.49	77.37	74.24	77.06	476,110	+2.32(+3.10%)
Jan 31, 2023	73.90	75.01	73.49	74.74	3,733,774	+1.41(+1.92%)
Jan 30, 2023	74.10	75.79	73.25	73.33	542,372	-1.10(-1.48%)
Jan 27, 2023	74.85	75.14	74.00	74.43	479,747	-0.42(-0.57%)
Jan 26, 2023	75.38	75.88	74.71	74.85	588,685	-0.64(-0.84%)
Jan 25, 2023	75.69	76.56	75.10	75.49	576,437	-0.31(-0.41%)
Jan 24, 2023	74.33	76.06	73.01	75.80	275,283	+2.46(+3.36%)
Jan 23, 2023	73.05	73.88	72.55	73.34	300,702	-0.27(-0.37%)
Jan 20, 2023	74.16	74.16	72.69	73.61	318,715	-0.32(-0.43%)
Jan 19, 2023	75.65	75.65	73.64	73.93	326,325	-1.33(-1.77%)
Jan 18, 2023	76.63	76.63	74.39	75.26	291,039	-1.07(-1.40%)
Jan 17, 2023	76.42	77.57	75.79	76.33	264,812	-1.08(-1.40%)
Jan 13, 2023	77.40	77.67	76.41	77.41	261,741	+0.14(+0.19%)
Jan 12, 2023	76.79	77.70	76.67	77.27	284,553	+0.30(+0.39%)
Jan 11, 2023	78.18	79.03	76.81	76.97	311,763	-1.30(-1.67%)
Jan 10, 2023	76.13	78.33	75.06	78.27	404,945	+2.06(+2.70%)
Jan 09, 2023	77.49	77.99	76.17	76.22	511,899	-1.71(-2.19%)
Jan 06, 2023	78.56	78.87	77.21	77.92	449,496	+0.24(+0.31%)
Jan 05, 2023	78.59	78.59	77.13	77.68	420,839	-2.79(-3.47%)
Jan 04, 2023	79.39	80.77	79.39	80.47	393,809	+1.08(+1.36%)
Jan 03, 2023	78.99	79.59	78.48	79.39	546,470	+1.00(+1.28%)
Dec 30, 2022	80.13	80.16	78.10	78.39	356,565	-1.35(-1.70%)
Dec 29, 2022	80.45	80.80	79.25	79.74	366,374	-0.20(-0.25%)
Dec 28, 2022	80.45	80.99	79.54	79.94	365,710	-0.72(-0.90%)
Dec 27, 2022	78.04	80.69	77.92	80.67	520,710	+2.44(+3.12%)
Dec 23, 2022	76.88	78.24	76.84	78.22	454,844	+1.11(+1.44%)
Dec 22, 2022	76.93	77.43	76.21	77.11	422,856	-0.06(-0.08%)
Dec 21, 2022	77.01	77.92	76.74	77.17	457,912	-0.02(-0.03%)
Dec 20, 2022	75.09	77.26	74.84	77.19	532,624	+2.01(+2.67%)
Dec 19, 2022	73.98	75.44	73.81	75.18	385,550	+1.13(+1.53%)
Dec 16, 2022	73.90	74.99	72.04	74.05	5,946,726	-0.84(-1.12%)
Dec 15, 2022	76.95	76.97	74.15	74.89	445,884	-1.94(-2.53%)
Dec 14, 2022	77.08	78.38	76.41	76.83	443,682	-0.25(-0.33%)
Dec 13, 2022	77.24	78.52	76.58	77.08	538,718	+0.80(+1.05%)
Dec 12, 2022	76.80	77.07	75.23	76.28	483,332	+0.02(+0.03%)
Dec 09, 2022	75.22	76.79	75.14	76.26	591,710	+0.29(+0.38%)
Dec 08, 2022	75.40	76.42	74.47	75.97	553,349	+0.69(+0.91%)
Dec 07, 2022	75.44	75.50	74.31	75.29	614,229	-0.17(-0.23%)
Dec 06, 2022	76.53	77.00	75.01	75.46	393,851	-1.37(-1.78%)
Dec 05, 2022	76.09	77.35	75.80	76.83	1,007,563	+5.01(+6.98%)
Dec 02, 2022	70.96	72.15	70.76	71.82	148,140	+0.07(+0.09%)
Dec 01, 2022	72.81	73.24	71.69	71.76	142,939	-0.36(-0.50%)
Nov 30, 2022	71.42	72.41	70.67	72.11	262,926	+0.98(+1.37%)
Nov 29, 2022	71.99	72.13	70.81	71.14	136,783	-1.49(-2.05%)
Nov 28, 2022	72.44	73.06	72.37	72.62	140,046	-0.01(-0.01%)
Nov 25, 2022	72.96	73.57	72.63	72.63	90,555	+0.21(+0.29%)
Nov 23, 2022	70.98	72.73	70.98	72.42	131,096	+1.23(+1.72%)
Nov 22, 2022	71.76	72.39	70.44	71.20	144,646	-0.35(-0.49%)
Nov 21, 2022	71.36	72.25	70.90	71.54	113,601	+0.60(+0.84%)
Nov 18, 2022	69.98	70.98	69.83	70.94	103,443	+2.00(+2.90%)
Nov 17, 2022	69.98	69.98	68.55	68.95	103,779	-1.36(-1.94%)
Nov 16, 2022	70.10	70.98	70.02	70.31	86,075	+0.51(+0.73%)
Nov 15, 2022	69.46	70.04	68.43	69.80	92,934	+0.96(+1.39%)
Nov 14, 2022	68.39	69.92	68.23	68.84	124,441	+0.17(+0.25%)
Nov 11, 2022	71.18	71.18	67.42	68.67	139,671	-2.01(-2.84%)
Nov 10, 2022	69.88	70.84	69.35	70.67	112,483	+2.52(+3.70%)
Nov 09, 2022	68.03	68.73	67.47	68.15	115,214	+0.17(+0.26%)
Nov 08, 2022	67.68	68.31	67.13	67.98	104,304	+0.40(+0.59%)
Nov 07, 2022	67.74	67.97	66.80	67.58	121,644	-0.36(-0.53%)
Nov 04, 2022	66.45	68.16	66.05	67.94	114,088	+1.44(+2.16%)
Nov 03, 2022	64.61	66.70	64.53	66.50	212,059	+1.01(+1.54%)
Nov 02, 2022	66.55	67.24	65.44	65.49	163,655	-0.98(-1.47%)
Nov 01, 2022	68.19	68.38	66.18	66.47	175,218	-1.41(-2.08%)
Oct 31, 2022	67.41	68.45	67.07	67.89	215,652	+0.66(+0.99%)
Oct 28, 2022	65.50	67.66	65.50	67.22	217,501	+2.76(+4.28%)
Oct 27, 2022	63.35	65.21	62.96	64.47	117,256	+1.67(+2.66%)
Oct 26, 2022	62.78	63.25	61.95	62.80	82,447	+0.46(+0.74%)
Oct 25, 2022	61.20	62.60	61.20	62.33	85,934	+1.44(+2.37%)
Oct 24, 2022	59.89	60.98	59.75	60.89	101,042	+1.09(+1.83%)
Oct 21, 2022	59.06	60.41	58.58	59.80	433,194	+1.19(+2.03%)
Oct 20, 2022	60.96	60.96	58.23	58.61	229,279	-2.44(-4.00%)
Oct 19, 2022	60.65	61.35	60.58	61.05	148,184	-0.24(-0.39%)
Oct 18, 2022	61.35	62.27	60.70	61.29	123,460	+0.49(+0.81%)
Oct 17, 2022	60.70	61.77	60.70	60.80	243,642	+1.06(+1.77%)
Oct 14, 2022	60.36	60.55	59.53	59.74	70,589	-0.04(-0.06%)
Oct 13, 2022	57.32	60.01	57.32	59.78	148,946	+1.49(+2.55%)
Oct 12, 2022	58.81	59.05	57.92	58.29	131,215	-0.60(-1.01%)
Oct 11, 2022	57.26	59.27	57.02	58.89	111,358	+1.78(+3.11%)
Oct 10, 2022	57.22	57.82	57.03	57.11	101,408	-0.14(-0.25%)
Oct 07, 2022	58.09	58.52	56.68	57.25	198,721	-0.90(-1.55%)
Oct 06, 2022	58.59	58.79	57.63	58.16	195,259	-0.38(-0.66%)
Oct 05, 2022	58.88	58.98	57.93	58.54	162,620	-1.01(-1.69%)
Oct 04, 2022	58.44	59.95	58.44	59.55	137,281	+1.26(+2.16%)
Oct 03, 2022	56.15	59.00	55.92	58.29	216,547	+2.97(+5.36%)
Sep 30, 2022	56.61	56.61	55.28	55.32	259,625	-1.10(-1.96%)
Sep 29, 2022	56.60	57.00	55.95	56.43	225,122	-0.42(-0.74%)
Sep 28, 2022	55.96	57.14	55.29	56.85	116,308	+1.32(+2.37%)
Sep 27, 2022	57.47	57.47	55.24	55.53	99,142	-1.68(-2.94%)
Sep 26, 2022	58.63	58.63	56.76	57.22	102,852	-1.40(-2.39%)
Sep 23, 2022	59.38	59.38	57.85	58.62	97,600	-1.09(-1.83%)
Sep 22, 2022	59.89	60.07	59.03	59.71	77,032	-0.63(-1.05%)
Sep 21, 2022	61.75	62.53	60.35	60.35	95,917	-0.90(-1.47%)
Sep 20, 2022	61.78	61.78	60.66	61.25	87,927	-1.14(-1.83%)
Sep 19, 2022	61.87	62.41	61.17	62.39	144,053	+0.81(+1.31%)
Sep 16, 2022	62.65	64.19	61.41	61.59	700,223	-1.37(-2.18%)
Sep 15, 2022	63.91	63.91	62.06	62.96	217,327	-1.39(-2.16%)
Sep 14, 2022	62.50	64.63	62.50	64.35	208,922	+1.79(+2.86%)
Sep 13, 2022	62.63	63.31	62.40	62.56	117,122	-0.66(-1.05%)
Sep 12, 2022	62.27	63.57	62.27	63.23	70,715	+1.07(+1.72%)
Sep 09, 2022	62.18	62.64	61.53	62.16	85,440	+0.44(+0.72%)
Sep 08, 2022	61.79	62.33	61.54	61.72	61,826	-0.39(-0.63%)
Sep 07, 2022	61.34	62.15	61.34	62.11	78,576	+1.07(+1.75%)
Sep 06, 2022	61.84	61.84	60.55	61.05	79,809	-0.52(-0.84%)
Sep 02, 2022	62.39	62.91	61.20	61.57	72,949	-0.53(-0.85%)
Sep 01, 2022	61.73	62.34	61.46	62.09	103,768	+0.34(+0.54%)
Aug 31, 2022	61.85	62.21	61.54	61.76	90,068	-0.09(-0.14%)
Aug 30, 2022	63.43	63.43	61.69	61.84	92,203	-1.45(-2.29%)
Aug 29, 2022	62.65	63.84	62.22	63.29	99,926	+0.12(+0.18%)
Aug 26, 2022	64.29	64.54	62.94	63.18	72,851	-0.93(-1.45%)
Aug 25, 2022	63.54	64.22	63.07	64.11	93,714	+0.92(+1.46%)
Aug 24, 2022	63.33	63.33	62.57	63.19	67,237	+0.03(+0.05%)
Aug 23, 2022	64.82	64.82	62.49	63.16	122,107	-1.19(-1.85%)
Aug 22, 2022	64.75	65.13	63.96	64.35	84,296	-0.38(-0.59%)
Aug 19, 2022	65.15	65.21	64.56	64.74	72,083	-0.40(-0.62%)
Aug 18, 2022	64.75	65.43	64.54	65.14	86,476	-0.01(-0.01%)
Aug 17, 2022	65.05	65.46	64.84	65.15	89,020	-0.22(-0.34%)
Aug 16, 2022	65.45	65.54	65.12	65.37	141,619	+0.03(+0.04%)
Aug 15, 2022	64.31	65.48	64.20	65.34	92,344	+0.61(+0.95%)
Aug 12, 2022	63.79	64.76	63.34	64.73	84,337	+1.51(+2.39%)
Aug 11, 2022	64.35	64.38	63.14	63.22	82,014	-0.49(-0.77%)
Aug 10, 2022	63.78	63.95	63.12	63.71	100,473	+0.46(+0.73%)
Aug 09, 2022	63.20	63.44	62.77	63.25	85,260	+0.43(+0.69%)
Aug 08, 2022	63.10	63.59	62.44	62.81	93,571	+0.04(+0.06%)
Aug 05, 2022	63.85	63.85	62.69	62.78	89,278	-1.39(-2.17%)
Aug 04, 2022	64.74	64.74	63.86	64.17	90,132	-0.20(-0.31%)
Aug 03, 2022	64.13	64.89	63.48	64.37	103,332	+0.43(+0.67%)
Aug 02, 2022	63.85	64.62	63.68	63.94	94,977	+0.37(+0.59%)

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.

SJW Corp (NY: SJW )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

SJW Corp (NY: SJW )

Historical Prices

Sections

Services

The Evening Leader