$45.00 +0.92 (%) SJW Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/13/201638.8638.9838.4138.5874,036
7/12/201638.7038.7838.0138.6059,011
7/11/201638.5038.7437.7538.5945,448
7/8/201638.3038.6537.6438.4397,354
7/7/201638.7638.7937.8638.13103,730
7/6/201638.9439.2138.5638.7556,482
7/5/201638.3039.2838.2939.0781,206
7/1/201639.4839.4838.3038.4040,660
6/30/201638.0039.3837.9539.3883,196
6/29/201638.2538.4638.0038.1055,511
6/28/201637.5638.1237.3237.9682,714
6/27/201636.5037.9736.5037.77118,432
6/24/201636.4237.3036.3036.88201,478
6/23/201637.0937.3036.7337.2058,314
6/22/201637.2537.2536.7136.9973,775
6/21/201637.5537.5536.9537.2665,125
6/20/201637.6638.1837.3137.4188,864
6/17/201638.6138.6136.9037.34390,229
6/16/201637.5738.4336.8938.4067,337
6/15/201638.3238.3237.1237.54108,194
6/14/201637.8638.2537.5438.0393,954
6/13/201637.9638.5037.6737.81133,484
6/10/201636.3737.6836.3537.67112,097
6/9/201635.7836.5035.5736.5061,796
6/8/201635.2435.7035.0735.7044,929
6/7/201635.1335.4834.9535.2350,166
6/6/201635.0035.1534.8535.0784,109
6/3/201634.7135.2034.6535.0554,311
6/2/201634.9035.0634.1934.6437,420
6/1/201634.5734.9734.0834.9760,567
5/31/201634.4135.4833.7434.49147,101
5/27/201634.4534.5834.2634.4029,285
5/26/201633.9934.5733.6034.5360,544
5/25/201634.5335.0633.8033.8864,187
5/24/201633.2834.8033.2434.69102,670
5/23/201632.9233.2832.4033.1973,400
5/20/201633.0233.2232.5432.7636,459
5/19/201632.5332.9932.1132.8947,547
5/18/201632.5033.1931.8232.6695,795
5/17/201634.0634.0632.4332.77103,311
5/16/201634.0034.2633.6634.1642,925
5/13/201633.9034.0533.5433.9646,179
5/12/201634.0934.1833.7634.0048,047
5/11/201634.6634.6633.8534.0050,747
5/10/201634.4434.9834.2934.7751,113
5/9/201634.0034.4233.9934.3363,176
5/6/201633.8034.6933.7834.3743,394
5/5/201634.8234.8233.7933.8579,620
5/4/201634.4535.2034.4534.8047,697
5/3/201634.6035.1834.1434.5774,713
5/2/201634.5935.0934.2234.8782,343
4/29/201633.9934.7533.7334.4187,914
4/28/201633.1235.2131.3834.00222,240
4/27/201636.9637.3236.0836.6069,750
4/26/201635.8137.0835.8137.0786,357
4/25/201636.1936.3235.6735.8968,063
4/22/201636.1636.5336.0736.2669,989
4/21/201636.3836.5335.8936.1386,754
4/20/201637.7837.8036.5536.5561,750
4/19/201637.6537.8637.1437.8344,271
4/18/201637.0937.5436.7537.5048,063
4/15/201636.3237.3936.2737.18127,056
4/14/201636.0336.7635.8136.4897,393
4/13/201636.2036.2935.8136.0182,153
4/12/201636.0536.6236.0236.08104,554
4/11/201636.5936.6336.0436.1078,778
4/8/201636.6636.8036.2036.4258,451
4/7/201636.1336.6536.1336.64139,168
4/6/201636.3436.5536.0336.44109,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center