$34.69 +1.50 (%) SJW Corp - New York Stock Exchange, Inc.

May. 24, 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
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
4/5/201636.6637.0135.9736.41122,114
4/4/201636.5536.7736.0836.7786,188
4/1/201636.3236.8936.0136.6179,231
3/31/201636.9537.0236.3136.3585,079
3/30/201636.3937.2136.2436.94128,755
3/29/201635.6336.3735.5236.25130,399
3/28/201635.9036.0335.1035.7175,004
3/24/201635.6035.9335.1135.77130,916
3/23/201635.3935.7034.9435.4698,921
3/22/201635.3435.8835.1635.4197,660
3/21/201635.5435.8335.1435.36119,764
3/18/201636.4536.5035.5235.60294,732
3/17/201635.9236.7935.8536.28211,177
3/16/201636.0136.2635.6735.94109,434
3/15/201635.8536.8135.8536.1975,564
3/14/201636.4436.5535.7535.87119,177
3/11/201637.7337.7334.8536.53340,836
3/10/201637.5337.8637.4237.4883,441
3/9/201637.1537.6237.0237.50199,340
3/8/201636.9337.3336.8737.12182,567
3/7/201637.1737.1736.6936.9897,352
3/4/201636.7037.5436.6537.19114,140
3/3/201637.3437.3436.8236.91114,085
3/2/201636.4637.4835.9237.38199,571
3/1/201636.8137.1536.2136.27150,309
2/29/201635.8936.8735.8936.26195,378
2/26/201637.1037.1535.5635.86209,053
2/25/201636.3637.1636.1737.00151,010
2/24/201636.3736.7836.1836.55108,068
2/23/201636.4037.2336.3036.63134,772
2/22/201636.0436.8435.8836.43149,194
2/19/201634.0035.6933.8734.99122,774
2/18/201633.2633.9932.6433.5352,213
2/17/201633.5033.5033.0933.1862,150
2/16/201632.7833.5932.5033.5661,010
2/12/201633.1333.6332.5032.6059,568
2/11/201632.6533.2132.0033.0158,407
2/10/201633.3233.4032.9532.9833,219
2/9/201633.2933.7432.8933.1757,251
2/8/201631.8333.6831.6433.56194,415
2/5/201632.3632.6031.3932.07162,553
2/4/201632.2132.7232.2132.3976,055
2/3/201632.6832.9932.1932.4182,757
2/2/201631.9832.5231.6932.5234,035
2/1/201632.4432.9232.2432.2638,600
1/29/201631.6932.6331.6932.6081,209
1/28/201630.7931.8830.7631.4772,158
1/27/201630.0930.9030.0030.4855,731
1/26/201630.0730.5429.8930.2735,029
1/25/201630.7031.0729.8729.8763,375
1/22/201630.5331.0030.4430.8737,400
1/21/201630.1030.6429.9130.3843,000
1/20/201629.5430.4329.3730.2190,546
1/19/201629.6329.9629.5529.8734,864
1/15/201629.0629.6328.5829.3587,919
1/14/201629.4930.2829.4629.9744,879
1/13/201629.8030.2129.5229.6241,418
1/12/201629.9429.9429.4129.8151,258
1/11/201629.5229.9829.4529.7440,192
1/8/201629.3629.7929.1129.5168,196
1/7/201629.0929.6829.0929.5861,334
1/6/201629.2429.5429.2229.35107,184
1/5/201629.4029.5829.2629.5248,525
1/4/201629.4929.6329.0629.4069,781
12/31/201530.4330.4329.6029.6540,569
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center