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 (%)
Feb 29, 2024	55.53	55.95	54.60	54.66	255,839	-0.15(-0.27%)
Feb 28, 2024	55.60	55.72	54.63	54.81	243,101	-0.98(-1.76%)
Feb 27, 2024	57.01	57.01	55.74	55.79	211,515	-0.95(-1.68%)
Feb 26, 2024	57.92	57.92	55.83	56.75	274,342	+0.02(+0.03%)
Feb 23, 2024	57.56	57.58	56.40	56.73	181,638	-1.03(-1.79%)
Feb 22, 2024	59.27	59.27	56.62	57.76	243,780	-1.51(-2.55%)
Feb 21, 2024	59.57	60.38	59.13	59.27	137,330	-0.34(-0.57%)
Feb 20, 2024	59.38	60.64	59.29	59.61	125,363	-0.41(-0.68%)
Feb 16, 2024	59.55	60.24	58.79	60.01	126,194	-0.03(-0.05%)
Feb 15, 2024	58.76	60.40	58.76	60.04	137,648	+1.64(+2.80%)
Feb 14, 2024	58.51	58.77	57.78	58.41	163,968	+0.41(+0.70%)
Feb 13, 2024	58.96	59.73	57.39	58.00	242,995	-2.17(-3.61%)
Feb 12, 2024	59.01	60.53	59.01	60.17	130,618	+1.24(+2.11%)
Feb 09, 2024	58.21	59.22	58.10	58.93	124,828	+0.42(+0.71%)
Feb 08, 2024	58.46	58.53	57.55	58.51	140,433	+0.13(+0.22%)
Feb 07, 2024	59.03	59.40	58.26	58.39	148,031	-0.64(-1.08%)
Feb 06, 2024	57.99	59.05	57.99	59.02	343,171	+0.92(+1.59%)
Feb 05, 2024	58.57	59.09	57.84	58.10	159,517	-1.00(-1.70%)
Feb 02, 2024	58.98	59.63	58.25	59.10	126,344	-0.42(-0.70%)

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.