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 (%)
Mar 28, 2024	56.53	57.13	56.10	56.18	226,807	-0.05(-0.09%)
Mar 27, 2024	55.60	56.42	55.60	56.23	201,407	+1.07(+1.94%)
Mar 26, 2024	55.59	55.59	54.80	55.16	121,623	+0.04(+0.07%)
Mar 25, 2024	55.52	55.81	55.00	55.12	116,146	-0.32(-0.57%)
Mar 22, 2024	56.59	56.59	55.35	55.44	138,800	-0.76(-1.36%)
Mar 21, 2024	55.85	56.62	55.85	56.20	128,226	+0.36(+0.64%)
Mar 20, 2024	55.03	56.23	55.03	55.84	124,263	+0.53(+0.95%)
Mar 19, 2024	55.40	56.13	55.16	55.32	195,994	-0.07(-0.13%)
Mar 18, 2024	56.59	56.59	55.32	55.39	159,836	-1.29(-2.28%)
Mar 15, 2024	56.19	56.93	55.98	56.68	686,143	+0.19(+0.33%)
Mar 14, 2024	56.99	57.28	55.10	56.49	404,661	-0.81(-1.42%)
Mar 13, 2024	56.99	57.99	56.99	57.30	142,341	+0.18(+0.31%)
Mar 12, 2024	57.37	57.71	56.61	57.12	116,681	-0.63(-1.08%)
Mar 11, 2024	56.81	58.05	56.81	57.75	194,194	+0.77(+1.36%)
Mar 08, 2024	57.47	57.47	56.75	56.98	117,781	+0.17(+0.30%)
Mar 07, 2024	57.13	57.45	56.54	56.81	131,353	+0.13(+0.23%)
Mar 06, 2024	56.11	56.87	56.09	56.68	183,514	+0.78(+1.40%)
Mar 05, 2024	56.30	57.39	55.54	55.89	167,172	-0.42(-0.74%)
Mar 04, 2024	55.72	56.38	55.01	56.31	189,044	+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.