$54.50 +0.23 (%) SJW Group - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
12/2/201654.3354.8453.4554.50101,562
12/1/201653.6354.2752.8854.2787,879
11/30/201655.1555.1553.5553.6793,146
11/29/201656.0556.6655.2655.3295,470
11/28/201655.0056.3554.6356.15101,143
11/25/201653.3255.1553.3254.6958,203
11/23/201655.3155.8253.1553.36110,388
11/22/201653.8055.8653.4255.82136,133
11/21/201653.4153.6052.3153.5788,673
11/18/201652.4653.2551.2053.17136,022
11/17/201650.8252.5350.6752.30100,702
11/16/201649.8351.0049.7550.74184,885
11/15/201649.1750.3249.0050.08138,246
11/14/201648.9050.0348.9049.49161,016
11/11/201647.6849.4247.6848.88183,498
11/10/201649.0049.0446.5247.97148,159
11/9/201648.8249.4548.4948.77172,293
11/8/201649.3850.7049.1949.60113,306
11/7/201649.5350.3749.2449.34179,440
11/4/201648.8649.2548.2448.79126,172
11/3/201648.5449.3747.5948.85150,587
11/2/201648.7549.6648.6348.71148,889
11/1/201650.4451.0448.8048.85207,977
10/31/201651.2851.3950.1950.73245,116
10/28/201651.2553.6150.8250.98237,343
10/27/201645.0052.3944.6051.09526,152
10/26/201644.8744.9744.5344.6547,420
10/25/201644.5845.0044.5044.9944,798
10/24/201644.3744.9844.0744.9246,590
10/21/201643.7344.5443.6244.2435,645
10/20/201643.6744.3043.6544.1432,022
10/19/201643.7244.1143.2943.7550,396
10/18/201643.2743.8842.5943.5730,858
10/17/201642.9343.3942.8243.1432,953
10/14/201643.0643.3242.7042.9730,754
10/13/201643.2043.9743.0043.0536,916
10/12/201642.5743.6542.5743.2433,135
10/11/201643.0843.0842.2042.5548,541
10/10/201642.5043.7742.5043.0971,710
10/7/201643.1543.3242.2742.2859,791
10/6/201642.1243.2142.0142.9155,728
10/5/201642.3042.7342.1842.3452,552
10/4/201643.4743.4742.0942.1954,398
10/3/201643.5243.5242.7143.4472,405
9/30/201643.9244.1943.4243.6853,181
9/29/201644.0444.1043.5543.7135,490
9/28/201644.2444.7944.0644.2356,159
9/27/201644.9644.9844.1344.3352,439
9/26/201644.8945.4344.6444.7755,061
9/23/201646.3746.6544.8545.1670,014
9/22/201644.8246.7344.6646.66107,825
9/21/201643.9645.0043.7644.9461,420
9/20/201643.9744.0743.1943.65104,424
9/19/201642.7343.7342.5243.6352,141
9/16/201641.8742.5241.5942.46233,436
9/15/201641.2742.1841.1842.0156,331
9/14/201641.0941.7141.0341.4769,557
9/13/201642.0442.1441.0441.1276,118
9/12/201642.2542.8942.0442.4575,275
9/9/201644.8544.9242.3142.3390,840
9/8/201644.9845.5144.3445.15128,083
9/7/201643.5345.0443.2045.03138,812
9/6/201643.1543.6642.9643.4991,344
9/2/201642.3443.1542.3442.9838,806
9/1/201642.6542.7041.9542.2652,546
8/31/201643.0543.1242.5742.6953,386
8/30/201644.1044.1842.8943.0471,851
8/29/201644.9245.4843.9444.1088,379
8/26/201643.9745.1343.2445.00199,854
8/25/201643.0544.0843.0544.08117,602
8/24/201642.6243.2442.3343.23124,543
8/23/201642.7842.8642.4842.83105,401
8/22/201641.9242.7341.7342.71125,238
8/19/201641.2041.9740.8541.76140,356
8/18/201639.7041.3439.6941.31102,521
8/17/201638.8539.6138.3639.4444,455
8/16/201639.5039.5038.8538.9935,334
8/15/201640.6240.6239.6139.7551,320
8/12/201639.9640.5439.9640.3639,488
8/11/201639.9640.0239.5939.8932,868
8/10/201639.8840.2039.4139.9343,399
8/9/201639.6639.9839.0439.8954,054
8/8/201639.8040.0639.3139.5230,799
8/5/201639.8340.1839.5539.9144,985
8/4/201640.1840.4139.8039.8033,693
8/3/201640.9640.9640.1440.3042,679
8/2/201641.5841.7441.0441.0761,624
8/1/201642.0642.0641.5441.6180,520
7/29/201642.4042.9442.3342.3672,926
7/28/201641.3642.5041.0042.4080,914
7/27/201641.1041.1040.4140.9564,545
7/26/201641.4241.4240.7941.17109,066
7/25/201640.7041.2440.5241.2196,254
7/22/201639.7541.3339.5740.91130,120
7/21/201639.3939.7239.3139.6156,475
7/20/201639.1539.4738.9339.4544,174
7/19/201638.9939.2138.7738.9845,445
7/18/201639.3739.4238.7238.9948,646
7/15/201638.9239.4038.8339.3467,867
7/14/201638.5639.0038.2038.7558,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center