Indicators

SJW Corp (NY: SJW )

56.90 -1.28 (-2.20%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.31	19.88	19.07	19.88	33,150	+0.38(+1.97%)
Nov 26, 2008	18.18	19.52	17.68	19.50	116,250	+1.05(+5.70%)
Nov 25, 2008	18.45	18.45	17.54	18.45	117,827	+0.16(+0.89%)
Nov 24, 2008	17.08	18.50	17.05	18.28	154,802	+1.29(+7.61%)
Nov 21, 2008	15.71	17.02	14.49	16.99	200,592	+1.58(+10.23%)
Nov 20, 2008	17.04	17.06	15.42	15.42	112,826	-1.56(-9.20%)
Nov 19, 2008	17.94	18.13	16.96	16.98	57,489	-1.02(-5.68%)
Nov 18, 2008	17.98	19.10	16.96	18.00	94,807	+0.01(+0.04%)
Nov 17, 2008	17.18	18.41	16.99	17.99	122,377	+0.62(+3.56%)
Nov 14, 2008	19.21	19.56	17.38	17.38	0	-2.17(-11.08%)
Nov 13, 2008	17.88	19.58	16.64	19.54	142,771	+1.82(+10.26%)
Nov 12, 2008	19.21	19.24	17.71	17.72	118,687	-1.71(-8.81%)
Nov 11, 2008	18.94	20.22	18.76	19.43	112,667	+0.27(+1.41%)
Nov 10, 2008	19.90	20.10	18.89	19.16	85,563	-0.55(-2.81%)
Nov 07, 2008	19.17	20.03	19.12	19.72	76,700	+0.65(+3.43%)
Nov 06, 2008	18.83	19.46	18.16	19.07	113,172	+0.36(+1.94%)
Nov 05, 2008	19.03	19.80	18.57	18.70	118,158	-0.61(-3.16%)
Nov 04, 2008	20.59	21.30	18.75	19.31	108,552	-0.99(-4.90%)

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.