Indicators

SJW Corp (NY: SJW )

59.89 +1.05 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	53.59	54.32	53.41	54.20	89,350	+1.19(+2.24%)
Sep 27, 2018	52.55	53.12	52.42	53.02	70,046	+0.45(+0.86%)
Sep 26, 2018	52.74	53.04	52.38	52.56	111,239	-0.07(-0.13%)
Sep 25, 2018	52.41	53.06	52.00	52.63	86,078	+0.18(+0.34%)
Sep 24, 2018	52.08	52.86	51.91	52.46	75,574	+0.32(+0.61%)
Sep 21, 2018	51.62	52.16	51.51	52.14	269,519	+0.33(+0.63%)
Sep 20, 2018	51.60	51.86	51.47	51.81	76,477	+0.29(+0.57%)
Sep 19, 2018	52.67	52.67	50.86	51.52	157,917	-0.97(-1.86%)
Sep 18, 2018	52.76	52.94	52.08	52.49	103,181	-0.37(-0.70%)
Sep 17, 2018	52.79	53.07	51.85	52.86	74,536	+0.03(+0.05%)
Sep 14, 2018	52.45	53.01	50.96	52.84	87,094	+0.36(+0.69%)
Sep 13, 2018	52.20	52.70	51.92	52.47	65,485	+0.32(+0.61%)
Sep 12, 2018	52.49	52.73	51.96	52.16	98,434	-0.35(-0.66%)
Sep 11, 2018	52.08	52.89	51.91	52.50	109,841	+0.56(+1.08%)
Sep 10, 2018	54.07	54.07	51.60	51.94	156,062	+0.38(+0.74%)
Sep 07, 2018	51.93	52.17	51.34	51.56	107,739	-0.59(-1.12%)
Sep 06, 2018	51.64	52.30	51.43	52.15	97,092	+0.42(+0.81%)
Sep 05, 2018	51.14	51.92	50.81	51.73	113,112	+0.55(+1.07%)

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.