Indicators

SJW Corp (NY: SJW )

57.56 +0.39 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.05	18.05	17.73	17.78	30,995	-0.23(-1.25%)
Dec 29, 2011	17.82	18.05	17.67	18.00	25,830	+0.25(+1.40%)
Dec 28, 2011	18.26	18.26	17.69	17.75	31,199	-0.43(-2.36%)
Dec 27, 2011	17.97	18.22	17.97	18.18	17,478	+0.08(+0.46%)
Dec 23, 2011	18.32	18.35	17.99	18.10	22,118	-0.35(-1.92%)
Dec 21, 2011	18.15	18.53	18.08	18.45	19,371	+0.30(+1.66%)
Dec 20, 2011	17.63	18.23	17.63	18.15	53,053	+0.80(+4.64%)
Dec 19, 2011	17.84	18.02	17.34	17.35	51,593	-0.32(-1.79%)
Dec 16, 2011	18.09	18.09	17.57	17.66	89,714	-0.26(-1.43%)
Dec 15, 2011	17.71	17.93	17.52	17.92	29,547	+0.44(+2.54%)
Dec 14, 2011	17.63	17.93	17.42	17.48	55,388	-0.26(-1.48%)
Dec 13, 2011	18.08	18.19	17.63	17.74	40,015	-0.26(-1.42%)
Dec 12, 2011	18.22	18.22	17.81	17.99	24,665	-0.38(-2.09%)
Dec 09, 2011	17.73	18.58	17.73	18.38	60,516	+0.73(+4.13%)
Dec 08, 2011	18.11	18.33	17.56	17.65	64,442	-0.56(-3.10%)
Dec 07, 2011	18.39	18.39	18.02	18.21	27,391	-0.20(-1.06%)
Dec 06, 2011	18.48	18.63	18.29	18.41	39,356	-0.21(-1.13%)
Dec 05, 2011	18.60	18.69	18.45	18.62	45,377	+0.25(+1.35%)
Dec 02, 2011	18.41	18.47	18.15	18.37	17,875	+0.23(+1.24%)

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.