Indicators

SJW Corp (NY: SJW )

58.38 -1.59 (-2.65%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.30	17.50	17.21	17.30	26,606	-0.18(-1.02%)
May 27, 2010	17.37	17.51	17.13	17.48	35,231	+0.52(+3.04%)
May 26, 2010	16.96	17.13	16.87	16.96	654	+0.02(+0.13%)
May 25, 2010	16.64	16.99	16.58	16.94	55,208	-0.14(-0.80%)
May 24, 2010	17.25	17.58	17.08	17.08	53,428	-0.42(-2.41%)
May 21, 2010	17.28	17.62	17.24	17.50	81,017	-0.09(-0.53%)
May 20, 2010	17.86	18.07	17.59	17.59	96,818	-1.28(-6.79%)
May 19, 2010	19.29	19.52	18.69	18.87	49,029	-0.57(-2.94%)
May 18, 2010	19.93	20.03	19.39	19.44	33,808	-0.47(-2.34%)
May 17, 2010	19.60	19.91	19.48	19.91	63,818	+0.27(+1.38%)
May 14, 2010	19.64	19.79	19.47	19.64	25,843	-0.18(-0.90%)
May 13, 2010	19.47	19.89	19.47	19.82	47,220	+0.12(+0.62%)
May 12, 2010	19.02	19.72	18.81	19.69	62,041	+0.76(+4.00%)
May 11, 2010	18.60	19.12	18.60	18.94	33,330	+0.54(+2.96%)
May 10, 2010	17.66	18.44	17.53	18.39	85,096	+1.37(+8.03%)
May 07, 2010	17.74	17.93	17.02	17.03	65,455	-0.72(-4.03%)
May 06, 2010	18.75	18.78	17.05	17.74	59,616	-1.08(-5.74%)
May 05, 2010	19.57	19.57	18.73	18.82	57,663	-0.69(-3.53%)
May 04, 2010	19.95	19.95	19.42	19.51	45,752	-0.51(-2.56%)

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.