Indicators

SJW Corp (NY: SJW )

58.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	30.31	31.14	30.31	30.62	231,344	+0.34(+1.12%)
Feb 26, 2016	31.33	31.37	30.03	30.29	247,536	-0.96(-3.08%)
Feb 25, 2016	30.71	31.38	30.55	31.25	178,808	+0.38(+1.23%)
Feb 24, 2016	30.72	31.06	30.56	30.87	127,961	-0.07(-0.22%)
Feb 23, 2016	30.74	31.44	30.66	30.94	159,581	+0.17(+0.55%)
Feb 22, 2016	30.44	31.11	30.30	30.77	176,658	+1.22(+4.12%)
Feb 19, 2016	28.71	30.14	28.60	29.55	145,374	+1.23(+4.35%)
Feb 18, 2016	28.09	28.71	27.57	28.32	61,824	+0.30(+1.05%)
Feb 17, 2016	28.29	28.29	27.95	28.02	73,590	-0.32(-1.13%)
Feb 16, 2016	27.68	28.37	27.45	28.34	72,241	+0.81(+2.94%)
Feb 12, 2016	27.98	27.53	27.53	27.53	70,571	-0.35(-1.24%)
Feb 11, 2016	27.57	28.05	27.03	27.88	68,261	+0.03(+0.09%)
Feb 10, 2016	28.14	28.21	27.83	27.85	39,334	-0.16(-0.57%)
Feb 09, 2016	28.11	28.49	27.78	28.01	67,790	-0.33(-1.16%)
Feb 08, 2016	26.88	28.44	26.72	28.34	230,204	+1.26(+4.65%)
Feb 05, 2016	27.33	27.53	26.54	27.08	192,476	-0.27(-0.99%)
Feb 04, 2016	27.20	27.63	27.20	27.35	90,055	+0.15(+0.57%)
Feb 03, 2016	27.43	27.69	27.02	27.20	98,607	-0.09(-0.34%)
Feb 02, 2016	26.84	27.29	26.60	27.29	40,553	+0.22(+0.81%)

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.