$28.03 -0.26 (%) SJW Corp - NYSE

Sep. 3, 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
9/3/201528.1728.3728.0128.0355,798
9/2/201528.4628.6728.1028.2941,680
9/1/201528.3528.5528.0328.0833,777
8/31/201528.8428.9028.4528.7480,016
8/28/201528.3128.8828.3128.8434,093
8/27/201528.6628.8928.0028.4653,733
8/26/201528.5528.6728.1028.6075,991
8/25/201529.1129.1328.0628.1065,349
8/24/201528.3829.3928.3828.6179,541
8/21/201529.7130.1028.6529.6666,445
8/20/201530.0430.5629.9129.9164,701
8/19/201530.2630.6130.0330.3517,899
8/18/201530.2430.6830.1130.4348,323
8/17/201529.9030.4229.6230.3248,145
8/14/201529.4929.9429.4029.9028,223
8/13/201529.6229.8629.3929.5426,832
8/12/201529.3629.8629.3029.6530,039
8/11/201529.1429.7229.0029.6475,634
8/10/201529.3929.9429.1229.2546,810
8/7/201528.8529.4328.8529.4349,972
8/6/201529.0329.2228.6729.0680,911
8/5/201529.2229.6528.9329.2484,990
8/4/201529.2129.4028.7229.0649,449
8/3/201529.7629.8228.9229.1979,236
7/31/201530.1830.3429.6129.8547,446
7/30/201529.7130.4829.5130.1181,501
7/29/201529.7430.2329.6429.8353,962
7/28/201530.1630.1629.5329.9666,352
7/27/201529.7530.4429.5730.0244,120
7/24/201529.7130.1229.2229.8991,278
7/23/201530.2430.2429.5229.7037,312
7/22/201530.4530.7330.0330.3337,773
7/21/201530.7931.0630.4130.4621,581
7/20/201531.2531.5830.8230.9425,103
7/17/201531.3731.4631.0731.3270,527
7/16/201531.1031.6231.0931.2739,455
7/15/201531.0331.1130.8331.0061,777
7/14/201531.2131.3430.9931.1359,309
7/13/201530.9231.4630.9231.3651,522
7/10/201530.8330.9830.5030.8956,725
7/9/201531.0531.1430.3330.4950,406
7/8/201530.6331.1030.6330.7055,888
7/7/201530.7331.1130.7230.82101,974
7/6/201530.6530.9230.3330.70134,839
7/2/201530.8431.0330.6930.7928,147
7/1/201531.0931.0930.5730.8454,447
6/30/201531.0531.1930.6230.69103,381
6/29/201531.2431.4030.5530.67160,689
6/26/201531.3831.6431.1731.38136,124
6/25/201531.8431.8431.0831.3765,948
6/24/201531.5031.9831.4231.6865,925
6/23/201530.7431.4530.5031.4291,577
6/22/201530.8730.8730.2730.5944,265
6/19/201531.4331.4330.5530.6175,120
6/18/201530.6431.6430.6431.4866,113
6/17/201530.4730.6330.3330.5523,235
6/16/201530.1930.5530.1130.4631,679
6/15/201530.3530.6129.8030.2360,016
6/12/201530.3130.6830.2030.6429,238
6/11/201530.3230.5230.2130.4121,922
6/10/201530.4530.7030.3130.3371,171
6/9/201530.3230.6630.1730.3235,000
6/8/201529.9930.6229.9030.2744,724
6/5/201529.7930.1629.5030.01140,885
6/4/201529.9930.5029.8129.8765,956
6/3/201530.4030.4030.0430.2763,617
6/2/201530.2330.7230.1330.2845,575
6/1/201530.4030.8330.1230.4739,186
5/29/201529.8330.2629.3030.1289,696
5/28/201529.9530.1129.7729.9532,288
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!