$29.94 0.00 (%) SJW Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
5/27/201529.4830.0729.4529.9475,487
5/26/201530.0430.0429.4129.5022,145
5/22/201530.0830.3429.8030.1136,142
5/21/201530.0930.1529.8129.9922,262
5/20/201529.9630.1529.9029.9738,867
5/19/201529.9230.1829.9030.1238,986
5/18/201529.7330.2029.5230.0658,329
5/15/201529.9830.0629.4129.7677,048
5/14/201529.7130.1829.7129.9642,488
5/13/201529.9229.9229.2929.6351,963
5/12/201529.2729.9729.1129.9143,265
5/11/201529.4629.7529.3829.4145,483
5/8/201529.7429.7429.0629.4448,172
5/7/201529.5229.6929.2029.5451,934
5/6/201529.5229.7729.1529.7449,637
5/5/201530.4730.4729.3429.4056,872
5/4/201530.1530.5530.1530.4644,560
5/1/201529.2730.0329.0429.9476,607
4/30/201529.9530.2628.9029.2593,347
4/29/201530.3930.5829.9129.9526,936
4/28/201529.9930.6329.8230.5036,875
4/27/201530.4630.8329.8330.0347,861
4/24/201530.0930.6330.0130.4134,138
4/23/201529.7330.0629.6629.9842,481
4/22/201529.5929.7829.1929.6334,104
4/21/201530.0330.0829.5029.6055,898
4/20/201529.2530.1229.2530.0873,912
4/17/201529.3729.4028.7528.9073,995
4/16/201528.8229.6228.6929.6094,927
4/15/201529.4429.5628.6228.6877,776
4/14/201529.7429.9929.3829.4763,005
4/13/201530.1630.1729.6129.8054,337
4/10/201530.1630.1729.9530.0532,082
4/9/201530.0630.2829.6729.9561,753
4/8/201530.5030.5629.9730.0766,740
4/7/201530.7830.9030.4930.6237,264
4/6/201530.9531.1430.5330.7252,737
4/2/201531.4131.4830.9831.1442,371
4/1/201530.8631.4330.7531.4254,897
3/31/201530.9431.1330.5630.9159,567
3/30/201530.6131.0530.2430.9586,516
3/27/201530.3230.6529.7530.0982,782
3/26/201530.1230.7729.9330.3196,187
3/25/201531.7631.7629.8630.09243,210
3/24/201533.5133.6032.0132.15100,316
3/23/201533.6833.8633.0833.7247,698
3/20/201534.2434.3133.7333.81241,428
3/19/201533.6134.1833.4534.0285,207
3/18/201533.1933.6133.0833.4869,045
3/17/201533.1333.4032.8833.3555,713
3/16/201533.4033.7233.1033.1688,213
3/13/201533.1433.2732.5233.1454,394
3/12/201532.1433.3132.1433.2747,016
3/11/201531.8532.0531.6231.8550,335
3/10/201532.0632.3131.8331.9028,933
3/9/201531.5932.5931.5932.3640,287
3/6/201531.9732.0631.5131.5957,424
3/5/201531.7532.3931.7532.2841,951
3/4/201531.9332.9131.7531.8274,759
3/3/201532.2132.6931.9932.1543,091
3/2/201533.3333.4032.4332.5046,705
2/27/201533.0833.5033.0433.2495,996
2/26/201532.4033.2032.1633.0070,927
2/25/201531.8332.5531.8332.3257,037
2/24/201531.3431.8731.2931.6564,045
2/23/201531.2231.3530.4131.34192,793
2/20/201533.0933.1031.1531.2281,144
2/19/201533.1033.4032.9232.99103,122
2/18/201532.5233.3932.5233.1041,112
2/17/201532.5733.0432.5032.6961,747
2/13/201533.0033.0032.5332.7042,682
2/12/201533.0433.2532.8933.1046,655
2/11/201533.3133.3932.8132.9326,340
2/10/201532.9933.6432.8633.5521,914
2/9/201533.4533.7732.9532.9928,093
2/6/201534.4834.4833.1833.4540,824
2/5/201533.9234.9033.9234.3971,702
2/4/201534.6534.7533.6633.8444,862
2/3/201534.0535.0033.8934.7065,925
2/2/201533.8534.2933.3534.0551,831
1/30/201534.7634.7733.6933.7755,208
1/29/201533.9335.0833.9335.0468,293
1/28/201535.2335.2333.5733.9756,330
1/27/201535.1735.4535.0035.1453,162
1/26/201535.2035.6734.9335.6081,078
1/23/201534.9335.3434.5435.2848,956
1/22/201535.0035.0034.6234.9068,311
1/21/201534.3035.4434.0334.77120,714
1/20/201534.0034.5133.7534.08110,239
1/16/201532.4733.9632.4733.5469,159
1/15/201533.3233.4632.3432.6066,341
1/14/201532.4533.6532.4533.4171,089
1/13/201533.0033.5432.2032.8759,674
1/12/201532.0932.9131.5532.7739,655
1/9/201532.8032.8032.0732.2023,355
1/8/201532.6232.9632.4332.8962,528
1/7/201532.1132.4431.9232.30134,423
1/6/201532.3532.7431.6432.0267,308
1/5/201531.8032.7031.7032.4370,303
1/2/201532.4232.4231.4432.1339,455
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center