Indicators

SJW Corp (NY: SJW )

59.30 -0.75 (-1.25%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.30	61.22	59.90	60.28	44,853	+0.00(+0.00%)
May 27, 2021	61.47	61.77	60.21	60.28	83,242	-0.81(-1.33%)
May 26, 2021	59.57	61.56	59.25	61.09	96,330	+1.80(+3.03%)
May 25, 2021	60.15	60.15	59.06	59.30	85,200	-0.92(-1.52%)
May 24, 2021	60.03	60.47	59.61	60.21	56,894	+0.19(+0.31%)
May 21, 2021	59.88	60.15	59.11	60.03	57,155	+0.67(+1.13%)
May 20, 2021	58.73	59.77	58.73	59.35	50,780	+0.51(+0.87%)
May 19, 2021	58.98	59.48	58.27	58.84	49,465	-0.38(-0.65%)
May 18, 2021	58.73	59.57	58.67	59.22	90,890	+0.15(+0.25%)
May 17, 2021	58.57	59.18	58.57	59.07	61,981	+0.22(+0.37%)
May 14, 2021	58.91	59.63	58.69	58.86	64,206	+0.07(+0.13%)
May 13, 2021	57.20	59.06	57.20	58.78	58,743	+1.66(+2.90%)
May 12, 2021	58.88	58.90	57.09	57.13	68,144	-2.24(-3.78%)
May 11, 2021	57.63	59.55	57.56	59.37	95,699	+0.80(+1.36%)
May 10, 2021	59.62	59.77	58.47	58.58	106,642	-1.01(-1.70%)
May 07, 2021	59.70	60.71	59.41	59.59	50,991	-0.23(-0.39%)
May 06, 2021	58.94	59.85	58.94	59.82	65,423	+0.88(+1.50%)
May 05, 2021	59.07	60.17	58.14	58.94	68,192	-1.22(-2.03%)
May 04, 2021	60.64	60.84	59.81	60.16	68,269	-0.85(-1.39%)

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.