Indicators

SJW Corp (NY: SJW )

55.53 +0.50 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.67	20.70	20.34	20.68	577,723	-0.71(-3.32%)
Mar 27, 2013	21.46	21.65	21.32	21.39	13,711	-0.16(-0.76%)
Mar 26, 2013	21.46	21.85	21.20	21.55	21,508	+0.22(+1.02%)
Mar 25, 2013	21.11	21.46	20.99	21.33	24,992	+0.28(+1.33%)
Mar 22, 2013	21.11	21.11	20.88	21.05	16,224	+0.06(+0.30%)
Mar 21, 2013	20.89	21.06	20.61	20.99	30,281	-0.10(-0.48%)
Mar 20, 2013	21.11	21.11	20.83	21.09	20,238	+0.06(+0.30%)
Mar 19, 2013	21.04	21.09	20.75	21.03	28,625	+0.09(+0.45%)
Mar 18, 2013	20.77	20.97	20.57	20.93	33,147	-0.13(-0.63%)
Mar 15, 2013	21.36	21.36	20.71	21.07	86,188	-0.24(-1.14%)
Mar 14, 2013	21.02	21.36	20.94	21.31	27,396	+0.26(+1.22%)
Mar 13, 2013	21.00	21.21	20.85	21.05	13,117	+0.13(+0.63%)
Mar 12, 2013	21.22	21.44	20.82	20.92	19,244	-0.29(-1.36%)
Mar 11, 2013	21.66	21.68	21.07	21.21	27,664	-0.45(-2.09%)
Mar 08, 2013	21.81	21.81	21.56	21.66	29,926	-0.02(-0.11%)
Mar 07, 2013	21.68	21.78	21.53	21.68	29,595	+0.00(+0.00%)
Mar 06, 2013	21.25	21.80	21.25	21.68	15,069	+0.44(+2.09%)
Mar 05, 2013	20.82	21.31	20.82	21.24	18,928	+0.48(+2.29%)
Mar 04, 2013	20.84	20.92	20.43	20.76	28,468	+0.09(+0.45%)

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.