Indicators

SJW Corp (NY: SJW )

56.50 -1.68 (-2.89%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.07	57.74	55.34	57.59	226,312	+1.49(+2.66%)
May 28, 2020	55.72	56.55	55.05	56.09	162,399	+1.23(+2.24%)
May 27, 2020	56.13	56.13	54.23	54.87	108,678	-0.14(-0.25%)
May 26, 2020	56.18	56.38	54.96	55.00	146,473	+0.20(+0.37%)
May 22, 2020	54.52	54.97	53.64	54.80	175,899	+0.44(+0.81%)
May 21, 2020	52.70	54.80	52.70	54.36	211,130	+1.68(+3.18%)
May 20, 2020	51.24	52.98	50.89	52.69	164,585	+1.88(+3.70%)
May 19, 2020	51.71	51.97	50.65	50.81	123,555	-1.41(-2.70%)
May 18, 2020	52.67	53.67	51.46	52.22	304,272	+3.23(+6.60%)
May 15, 2020	49.51	49.51	47.29	48.98	255,774	+0.31(+0.64%)
May 14, 2020	48.67	49.11	46.60	48.67	162,428	-0.80(-1.61%)
May 13, 2020	50.77	50.77	48.40	49.47	142,126	-1.72(-3.37%)
May 12, 2020	53.15	53.46	51.18	51.19	162,566	-2.15(-4.04%)
May 11, 2020	53.13	54.05	52.39	53.35	127,236	-0.49(-0.90%)
May 08, 2020	53.90	54.08	52.92	53.83	104,099	+0.72(+1.36%)
May 07, 2020	52.83	54.23	52.07	53.11	223,199	+1.13(+2.17%)
May 06, 2020	52.93	52.95	51.36	51.98	218,089	-1.10(-2.08%)
May 05, 2020	51.29	53.44	51.06	53.08	256,176	-0.51(-0.95%)
May 04, 2020	54.05	54.28	52.34	53.59	183,976	-0.88(-1.62%)

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.