Indicators

SJW Corp (NY: SJW )

53.50 -1.31 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.94	57.55	56.51	56.59	225,171	-0.05(-0.09%)
Mar 27, 2024	56.00	56.83	56.00	56.64	199,954	+1.08(+1.94%)
Mar 26, 2024	55.99	55.99	55.20	55.56	120,746	+0.04(+0.07%)
Mar 25, 2024	55.92	56.22	55.40	55.52	115,308	-0.32(-0.57%)
Mar 22, 2024	57.00	57.00	55.75	55.84	137,799	-0.77(-1.36%)
Mar 21, 2024	56.26	57.03	56.26	56.61	127,301	+0.36(+0.64%)
Mar 20, 2024	55.43	56.64	55.43	56.25	123,367	+0.53(+0.95%)
Mar 19, 2024	55.80	56.54	55.56	55.72	194,580	-0.07(-0.13%)
Mar 18, 2024	57.00	57.00	55.72	55.79	158,683	-1.30(-2.28%)
Mar 15, 2024	56.60	57.35	56.39	57.09	681,192	+0.19(+0.33%)
Mar 14, 2024	57.40	57.70	55.50	56.90	401,741	-0.82(-1.42%)
Mar 13, 2024	57.40	58.41	57.40	57.72	141,314	+0.18(+0.31%)
Mar 12, 2024	57.79	58.12	57.02	57.54	115,839	-0.63(-1.08%)
Mar 11, 2024	57.22	58.47	57.22	58.17	192,793	+0.78(+1.36%)
Mar 08, 2024	57.89	57.89	57.16	57.39	116,932	+0.17(+0.30%)
Mar 07, 2024	57.55	57.87	56.95	57.22	130,406	+0.13(+0.23%)
Mar 06, 2024	56.52	57.28	56.50	57.09	182,190	+0.79(+1.40%)
Mar 05, 2024	56.71	57.80	55.94	56.30	165,966	-0.42(-0.74%)
Mar 04, 2024	56.13	56.79	55.41	56.72	187,680	+0.32(+0.57%)

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.