SJW Corp (NY: SJW )

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	55.70	55.98	54.92	55.53	255,143	+0.50(+0.91%)
May 02, 2024	55.13	55.24	54.52	55.03	170,929	+0.41(+0.75%)
May 01, 2024	54.32	55.38	54.24	54.62	207,285	+0.57(+1.05%)
Apr 30, 2024	53.00	54.37	52.93	54.06	319,446	+0.66(+1.23%)
Apr 29, 2024	53.44	53.74	53.33	53.40	188,327	+0.29(+0.54%)
Apr 26, 2024	53.65	54.05	51.83	53.11	339,703	-1.30(-2.39%)
Apr 25, 2024	54.67	55.06	53.84	54.41	153,481	-0.32(-0.58%)
Apr 24, 2024	54.18	55.25	54.04	54.73	216,369	+0.05(+0.09%)
Apr 23, 2024	53.68	55.03	53.68	54.68	154,179	+0.98(+1.83%)
Apr 22, 2024	53.86	54.18	53.28	53.70	125,410	-0.18(-0.33%)
Apr 19, 2024	52.64	53.94	52.64	53.88	341,964	+1.17(+2.22%)
Apr 18, 2024	52.45	53.05	52.41	52.71	172,600	+0.53(+1.01%)
Apr 17, 2024	51.65	52.41	51.64	52.18	180,140	+0.62(+1.19%)
Apr 16, 2024	52.09	52.09	50.99	51.57	154,814	-0.82(-1.57%)
Apr 15, 2024	52.47	52.49	51.55	52.39	193,330	-0.05(-0.09%)
Apr 12, 2024	53.05	53.06	52.12	52.44	120,969	-0.57(-1.07%)
Apr 11, 2024	53.38	53.43	52.72	53.00	136,253	-0.15(-0.28%)
Apr 10, 2024	53.81	54.15	52.58	53.15	219,877	-1.83(-3.32%)
Apr 09, 2024	54.69	55.28	54.44	54.98	154,112	+0.49(+0.89%)
Apr 08, 2024	54.32	54.69	54.03	54.49	151,097	+0.44(+0.81%)
Apr 05, 2024	54.53	54.53	53.56	54.06	161,997	-0.81(-1.48%)
Apr 04, 2024	54.83	55.00	54.27	54.87	142,359	+0.65(+1.19%)
Apr 03, 2024	54.24	55.04	53.83	54.23	211,666	-0.19(-0.35%)
Apr 02, 2024	55.35	55.70	54.29	54.41	173,254	-1.10(-1.98%)
Apr 01, 2024	56.33	56.33	54.95	55.52	170,237	-0.67(-1.18%)
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.