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 (%)
Apr 26, 2024	54.04	54.44	52.21	53.50	337,252	-1.31(-2.39%)
Apr 25, 2024	55.07	55.47	54.23	54.81	152,374	-0.32(-0.58%)
Apr 24, 2024	54.57	55.65	54.43	55.13	214,808	+0.05(+0.09%)
Apr 23, 2024	54.07	55.44	54.07	55.08	153,067	+0.99(+1.83%)
Apr 22, 2024	54.25	54.57	53.67	54.09	124,505	-0.18(-0.33%)
Apr 19, 2024	53.02	54.33	53.02	54.27	339,497	+1.18(+2.22%)
Apr 18, 2024	52.83	53.44	52.80	53.09	171,355	+0.53(+1.01%)
Apr 17, 2024	52.03	52.79	52.02	52.56	178,841	+0.62(+1.19%)
Apr 16, 2024	52.47	52.47	51.37	51.94	153,697	-0.83(-1.57%)
Apr 15, 2024	52.85	52.87	51.92	52.77	191,935	-0.05(-0.09%)
Apr 12, 2024	53.44	53.45	52.49	52.82	120,097	-0.57(-1.07%)
Apr 11, 2024	53.77	53.82	53.10	53.39	135,270	-0.15(-0.28%)
Apr 10, 2024	54.20	54.54	52.96	53.54	218,291	-1.84(-3.32%)
Apr 09, 2024	55.09	55.68	54.84	55.38	153,000	+0.49(+0.89%)
Apr 08, 2024	54.71	55.09	54.42	54.89	150,007	+0.44(+0.81%)
Apr 05, 2024	54.93	54.93	53.95	54.45	160,828	-0.82(-1.48%)
Apr 04, 2024	55.23	55.40	54.66	55.27	141,332	+0.65(+1.19%)
Apr 03, 2024	54.63	55.44	54.23	54.62	210,139	-0.19(-0.35%)
Apr 02, 2024	55.75	56.10	54.69	54.81	172,004	-1.11(-1.98%)

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.