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 (%)
Mar 31, 2009	18.69	18.93	17.88	18.06	263,629	-0.45(-2.45%)
Mar 30, 2009	17.66	18.55	17.60	18.51	201,903	+0.06(+0.31%)
Mar 26, 2009	18.28	18.72	17.84	18.45	172,873	+0.52(+2.89%)
Mar 25, 2009	17.30	18.23	17.13	17.94	265,993	+0.84(+4.94%)
Mar 24, 2009	17.93	18.28	17.06	17.09	220,537	-1.05(-5.79%)
Mar 23, 2009	17.62	18.14	17.53	18.14	241,735	+1.49(+8.96%)
Mar 20, 2009	17.15	17.50	16.64	16.65	104,541	-0.31(-1.80%)
Mar 19, 2009	17.42	17.60	16.79	16.96	112,577	-0.16(-0.95%)
Mar 18, 2009	16.18	17.51	16.02	17.12	161,442	+0.91(+5.61%)
Mar 17, 2009	15.00	16.29	14.94	16.21	146,711	+1.15(+7.64%)
Mar 16, 2009	15.98	16.32	14.93	15.06	194,033	-0.74(-4.67%)
Mar 13, 2009	14.96	15.96	14.96	15.80	0	+0.89(+6.00%)
Mar 12, 2009	13.68	15.38	13.54	14.90	393,815	+1.12(+8.14%)
Mar 11, 2009	14.10	14.25	13.61	13.78	321,821	-0.34(-2.41%)
Mar 10, 2009	13.70	14.24	13.70	14.12	130,113	+0.83(+6.25%)
Mar 09, 2009	13.70	13.71	13.03	13.29	158,976	-0.61(-4.39%)
Mar 06, 2009	14.12	14.12	12.94	13.90	0	-0.25(-1.76%)
Mar 05, 2009	14.56	14.56	13.90	14.15	49,472	-0.75(-5.00%)
Mar 04, 2009	14.76	15.23	14.17	14.90	75,779	-0.72(-4.59%)

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.