Indicators

SJW Corp (NY: SJW )

54.71 +1.00 (+1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	54.43	55.07	54.39	54.66	609,513	+0.31(+0.56%)
Jun 27, 2019	53.91	54.84	53.91	54.35	132,208	+0.54(+1.00%)
Jun 26, 2019	54.91	54.91	53.75	53.81	96,076	-1.06(-1.93%)
Jun 25, 2019	54.79	55.21	54.68	54.87	115,703	+0.04(+0.07%)
Jun 24, 2019	55.01	55.19	54.57	54.84	123,364	-0.11(-0.20%)
Jun 21, 2019	54.76	55.25	54.43	54.94	536,242	-0.14(-0.26%)
Jun 20, 2019	55.11	55.40	54.88	55.09	101,491	+0.13(+0.25%)
Jun 19, 2019	54.65	55.18	54.32	54.95	100,275	+0.25(+0.46%)
Jun 18, 2019	55.09	55.31	54.29	54.70	66,449	-0.06(-0.11%)
Jun 17, 2019	55.68	55.68	54.30	54.76	120,397	-1.12(-2.01%)
Jun 14, 2019	55.71	56.28	55.71	55.89	89,058	+0.11(+0.19%)
Jun 13, 2019	56.53	56.53	55.32	55.78	132,527	-0.40(-0.70%)
Jun 12, 2019	55.25	56.21	55.25	56.18	136,331	+0.98(+1.78%)
Jun 11, 2019	55.57	55.83	54.92	55.20	93,117	-0.31(-0.55%)
Jun 10, 2019	55.64	55.66	54.91	55.50	185,941	-0.02(-0.03%)
Jun 07, 2019	56.52	56.52	55.42	55.52	108,960	-0.60(-1.07%)
Jun 06, 2019	56.28	56.69	55.62	56.12	93,984	-0.06(-0.11%)
Jun 05, 2019	55.72	56.51	55.72	56.19	93,283	+0.52(+0.94%)
Jun 04, 2019	56.15	56.20	54.96	55.66	88,897	-0.31(-0.55%)

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.