Indicators

SJW Corp (NY: SJW )

59.49 +0.19 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.28	24.32	23.70	24.24	128,578	-0.05(-0.20%)
Sep 27, 2007	23.45	24.29	22.77	24.29	153,082	+0.84(+3.57%)
Sep 26, 2007	23.72	23.77	22.89	23.45	103,651	-0.16(-0.66%)
Sep 25, 2007	24.57	24.57	23.01	23.61	192,233	-1.15(-4.65%)
Sep 24, 2007	23.65	24.84	23.65	24.76	48,164	+0.52(+2.14%)
Sep 21, 2007	24.85	24.92	23.87	24.24	148,857	-0.54(-2.18%)
Sep 20, 2007	24.94	25.52	24.13	24.78	52,107	-0.28(-1.11%)
Sep 19, 2007	24.64	25.53	24.33	25.06	136,605	+0.75(+3.10%)
Sep 18, 2007	22.72	24.50	22.70	24.31	160,969	+1.65(+7.27%)
Sep 17, 2007	22.51	22.76	22.27	22.66	70,978	-0.01(-0.03%)
Sep 14, 2007	22.86	23.01	22.20	22.67	84,639	-0.48(-2.09%)
Sep 13, 2007	23.62	23.77	23.06	23.15	80,273	-0.27(-1.15%)
Sep 12, 2007	23.01	23.95	23.01	23.42	68,866	+0.40(+1.76%)
Sep 11, 2007	22.61	23.30	21.96	23.01	76,189	+0.48(+2.11%)
Sep 10, 2007	22.81	22.90	21.71	22.54	94,778	-0.05(-0.22%)
Sep 07, 2007	23.14	23.26	22.01	22.59	105,622	-0.55(-2.39%)
Sep 06, 2007	23.33	23.70	22.77	23.14	116,607	-0.16(-0.67%)
Sep 05, 2007	24.06	24.06	23.01	23.30	70,556	-0.90(-3.73%)

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.