Indicators

SJW Corp (NY: SJW )

59.53 +0.23 (+0.39%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.57	24.62	23.15	24.62	277,563	+1.47(+6.35%)
Dec 28, 2007	24.55	24.62	22.37	23.15	606,965	-1.07(-4.40%)
Dec 27, 2007	27.10	27.10	24.17	24.21	310,308	-3.12(-11.43%)
Dec 26, 2007	26.81	27.44	26.51	27.34	59,020	+0.32(+1.18%)
Dec 24, 2007	26.93	27.02	26.66	27.02	35,348	+0.26(+0.98%)
Dec 21, 2007	26.18	26.79	25.83	26.76	200,593	+0.93(+3.60%)
Dec 20, 2007	25.35	25.84	24.41	25.83	70,416	+0.70(+2.77%)
Dec 19, 2007	24.40	25.45	24.31	25.13	74,217	+0.58(+2.34%)
Dec 18, 2007	22.96	24.62	22.80	24.55	98,582	+1.83(+8.06%)
Dec 17, 2007	23.24	23.35	22.72	22.72	96,468	-0.75(-3.21%)
Dec 14, 2007	24.01	24.26	23.38	23.48	72,105	-0.67(-2.76%)
Dec 13, 2007	24.34	24.38	23.79	24.14	89,004	-0.26(-1.05%)
Dec 12, 2007	24.81	24.99	24.01	24.40	55,268	+0.22(+0.91%)
Dec 11, 2007	25.24	25.74	24.18	24.18	90,694	-0.89(-3.57%)
Dec 10, 2007	24.87	25.11	24.25	25.07	42,249	+0.21(+0.83%)
Dec 07, 2007	24.41	25.28	24.26	24.87	69,851	+0.36(+1.48%)
Dec 06, 2007	24.75	24.87	24.24	24.50	128,367	-0.10(-0.40%)
Dec 05, 2007	24.14	24.70	24.01	24.60	44,927	+0.77(+3.25%)
Dec 04, 2007	24.14	24.38	23.61	23.83	69,992	-0.49(-2.01%)

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.