Indicators

SJW Corp (NY: SJW )

60.05 +0.16 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.23	25.53	24.45	24.49	47,236	-0.60(-2.38%)
Nov 26, 2014	24.69	25.09	25.09	25.09	17,968	+0.39(+1.59%)
Nov 25, 2014	24.70	24.89	24.60	24.70	46,256	-0.11(-0.46%)
Nov 24, 2014	24.48	25.04	24.48	24.81	47,156	+0.43(+1.74%)
Nov 21, 2014	25.03	25.13	24.35	24.39	42,851	-0.26(-1.06%)
Nov 20, 2014	24.45	24.76	24.23	24.65	27,412	+0.21(+0.87%)
Nov 19, 2014	24.74	24.74	24.08	24.44	31,315	-0.43(-1.74%)
Nov 18, 2014	24.81	25.29	24.67	24.87	51,819	+0.01(+0.03%)
Nov 17, 2014	24.50	25.11	24.50	24.86	50,906	+0.22(+0.90%)
Nov 14, 2014	24.89	25.06	24.58	24.64	42,724	-0.21(-0.86%)
Nov 13, 2014	25.39	25.55	24.79	24.85	43,336	-0.53(-2.09%)
Nov 12, 2014	25.31	25.61	25.13	25.39	65,275	+0.07(+0.26%)
Nov 11, 2014	25.05	25.55	24.71	25.32	59,400	+0.18(+0.72%)
Nov 10, 2014	25.70	25.70	24.94	25.14	84,978	-0.56(-2.17%)
Nov 07, 2014	25.59	25.71	25.32	25.70	48,915	+0.18(+0.71%)
Nov 06, 2014	25.56	25.77	25.24	25.52	61,825	-0.15(-0.58%)
Nov 05, 2014	26.06	26.28	25.56	25.67	89,028	-0.28(-1.10%)
Nov 04, 2014	25.69	26.00	25.59	25.95	61,141	+0.14(+0.54%)

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.