Indicators

SJW Corp (NY: SJW )

55.35 -1.15 (-2.04%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.79	55.07	54.41	54.74	186,112	+0.00(+0.00%)
Feb 27, 2019	54.46	54.95	54.21	54.74	168,972	+0.29(+0.53%)
Feb 26, 2019	55.47	55.56	54.22	54.46	123,084	-0.83(-1.51%)
Feb 25, 2019	55.58	55.88	54.63	55.29	147,733	-0.11(-0.19%)
Feb 22, 2019	55.29	55.62	54.88	55.40	185,374	+0.59(+1.08%)
Feb 21, 2019	54.75	55.68	54.42	54.81	491,197	+0.05(+0.10%)
Feb 20, 2019	54.82	55.27	54.46	54.75	235,271	+0.01(+0.02%)
Feb 19, 2019	54.51	55.37	54.39	54.74	146,021	-0.03(-0.05%)
Feb 15, 2019	53.97	54.83	53.70	54.77	195,990	+1.22(+2.27%)
Feb 14, 2019	53.65	54.11	53.03	53.55	417,339	-0.04(-0.07%)
Feb 13, 2019	53.77	54.30	53.35	53.59	187,628	-0.19(-0.35%)
Feb 12, 2019	53.68	53.97	52.63	53.78	205,833	+0.11(+0.20%)
Feb 11, 2019	53.70	54.05	53.30	53.67	97,563	+0.04(+0.08%)
Feb 08, 2019	53.36	53.72	52.42	53.62	102,352	+0.20(+0.37%)
Feb 07, 2019	52.35	53.43	52.35	53.43	82,972	+1.02(+1.94%)
Feb 06, 2019	52.59	52.76	52.16	52.41	107,215	-0.23(-0.44%)
Feb 05, 2019	52.64	53.02	52.37	52.64	101,392	+0.04(+0.07%)
Feb 04, 2019	52.45	52.82	51.98	52.61	112,574	+0.04(+0.08%)

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.