Indicators

SJW Corp (NY: SJW )

56.71 -1.47 (-2.53%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	57.24	57.24	55.53	56.01	169,247	-1.62(-2.82%)
Apr 28, 2022	57.12	58.59	56.53	57.64	105,906	+1.12(+1.98%)
Apr 27, 2022	58.74	60.03	56.06	56.52	183,719	-2.45(-4.15%)
Apr 26, 2022	58.62	59.60	58.62	58.97	193,396	-0.34(-0.58%)
Apr 25, 2022	60.42	60.79	58.53	59.31	243,872	-0.95(-1.58%)
Apr 22, 2022	59.79	60.88	59.38	60.26	164,717	+0.48(+0.81%)
Apr 21, 2022	60.57	60.83	59.55	59.77	82,012	-0.61(-1.01%)
Apr 20, 2022	59.89	61.15	59.89	60.38	106,074	+0.93(+1.56%)
Apr 19, 2022	59.22	60.30	59.22	59.45	83,541	+0.61(+1.03%)
Apr 18, 2022	60.73	61.14	58.30	58.84	143,333	-1.76(-2.90%)
Apr 14, 2022	62.79	63.00	60.50	60.60	94,993	-1.95(-3.11%)
Apr 13, 2022	63.82	63.99	62.36	62.55	92,424	-1.54(-2.40%)
Apr 12, 2022	64.64	64.86	63.88	64.08	130,145	-0.36(-0.56%)
Apr 11, 2022	65.37	65.38	64.23	64.45	68,736	-0.77(-1.18%)
Apr 08, 2022	66.17	66.31	65.12	65.21	82,597	-0.75(-1.14%)
Apr 07, 2022	66.70	66.70	65.67	65.96	92,751	-0.79(-1.18%)
Apr 06, 2022	65.92	66.87	65.92	66.75	59,820	+0.84(+1.28%)
Apr 05, 2022	65.85	66.78	65.59	65.91	83,433	-0.09(-0.13%)
Apr 04, 2022	67.66	67.66	65.46	65.99	98,152	-2.03(-2.99%)

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.