Indicators

SJW Corp (NY: SJW )

55.99 -0.51 (-0.90%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	46.81	47.75	45.67	45.73	164,530	-0.81(-1.75%)
Jul 28, 2017	43.14	46.83	43.14	46.55	203,852	+4.54(+10.81%)
Jul 27, 2017	44.40	44.42	41.14	42.01	166,357	-2.00(-4.54%)
Jul 26, 2017	43.75	44.10	43.31	44.00	40,633	+0.11(+0.26%)
Jul 25, 2017	43.56	44.39	43.41	43.89	49,606	+0.56(+1.30%)
Jul 24, 2017	44.66	44.66	43.32	43.33	43,159	-1.24(-2.78%)
Jul 21, 2017	44.33	44.67	44.33	44.57	73,891	+0.62(+1.42%)
Jul 20, 2017	43.33	44.00	43.04	43.94	29,618	+0.84(+1.95%)
Jul 19, 2017	42.45	43.35	42.44	43.10	55,205	+0.65(+1.53%)
Jul 18, 2017	42.04	42.62	41.91	42.46	44,856	+0.37(+0.88%)
Jul 17, 2017	41.86	42.48	41.65	42.08	75,434	+0.10(+0.25%)
Jul 14, 2017	42.62	42.82	41.93	41.98	38,340	-0.67(-1.56%)
Jul 13, 2017	42.04	42.74	41.78	42.65	117,535	+0.61(+1.46%)
Jul 12, 2017	42.57	43.11	41.95	42.03	62,938	-0.17(-0.41%)
Jul 11, 2017	42.39	42.65	41.88	42.20	73,287	-0.20(-0.47%)
Jul 10, 2017	42.84	43.13	42.31	42.40	75,437	-0.45(-1.05%)
Jul 07, 2017	41.97	43.02	41.77	42.85	80,053	+0.93(+2.23%)
Jul 06, 2017	42.22	42.76	41.35	41.92	59,705	-0.73(-1.70%)
Jul 05, 2017	43.11	43.15	42.20	42.65	45,958	-0.53(-1.22%)

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.