$34.49 +0.09 (%) SJW Corp - New York Stock Exchange, Inc.

May. 31, 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
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
12/30/201530.6130.7730.3230.5340,448
12/29/201530.6130.8930.4130.6133,139
12/28/201530.1230.8030.1230.4932,011
12/24/201529.9230.3929.8830.1711,819
12/23/201530.2330.5329.8829.9776,003
12/22/201529.6630.1629.2830.1156,677
12/21/201529.6630.1629.3129.5440,507
12/18/201529.8129.8329.2529.51127,251
12/17/201530.0030.1129.6729.8355,263
12/16/201529.0029.9628.8929.8377,131
12/15/201528.2528.6928.2328.6342,966
12/14/201527.7428.2527.6028.0775,253
12/11/201528.2528.6827.6027.6476,254
12/10/201529.3129.3128.5828.6344,420
12/9/201529.3429.6829.3029.3423,616
12/8/201529.4329.5929.3129.4920,396
12/7/201529.7529.9629.3929.4822,770
12/4/201529.7230.1429.7229.8825,211
12/3/201529.7830.2129.5929.6738,296
12/2/201530.1930.2529.7129.8221,825
12/1/201530.5330.6329.9630.1925,985
11/30/201530.2230.6530.1130.3738,514
11/27/201529.4630.2029.4630.0511,604
11/25/201529.8729.9129.3729.5029,441
11/24/201529.9930.1229.6429.7938,286
11/23/201530.3930.6030.0630.0720,777
11/20/201529.9730.5229.9730.2944,208
11/19/201529.5730.1129.4329.9539,602
11/18/201528.8529.4928.6729.4258,193
11/17/201528.4829.2828.3828.9650,049
11/16/201528.4428.6428.0328.4880,642
11/13/201528.6929.0728.3728.4679,454
11/12/201529.0529.1928.6328.7660,648
11/11/201529.0529.5529.0529.2049,069
11/10/201528.9429.2928.9429.0549,917
11/9/201528.9729.1628.5728.9256,534
11/6/201530.0830.0828.8229.0952,512
11/5/201530.1230.3430.0330.2323,922
11/4/201530.3330.6430.1030.2040,164
11/3/201530.2430.4230.0130.3554,589
11/2/201531.6931.7630.3630.4865,685
10/30/201531.8532.0531.5931.7327,900
10/29/201533.1833.4931.2431.9859,861
10/28/201532.9933.8432.9933.6858,205
10/27/201533.0833.4932.7632.9941,015
10/26/201533.6133.6533.1233.2531,901
10/23/201533.3533.6532.9433.6042,289
10/22/201532.8333.4932.8333.2824,538
10/21/201533.2233.2232.6532.7230,672
10/20/201532.8933.2432.8633.2133,407
10/19/201532.5132.9632.5132.9421,295
10/16/201532.9832.9932.3332.6027,772
10/15/201531.8932.8031.8932.8028,882
10/14/201532.4632.7531.8131.9223,885
10/13/201532.7133.0032.4832.5142,403
10/12/201531.9632.8131.9132.7933,873
10/9/201532.4832.5031.8232.0043,118
10/8/201531.2032.4631.1532.4462,804
10/7/201531.1031.4231.0131.1530,262
10/6/201531.3731.5531.0131.0732,139
10/5/201531.2731.7031.0631.6236,803
10/2/201531.2031.3230.4631.0231,727
10/1/201530.8831.3830.6731.2648,754
9/30/201530.5030.9830.1730.7542,032
9/29/201530.4230.6830.2430.3929,534
9/28/201530.1030.6530.0030.4638,607
9/25/201530.7831.0030.0230.2247,293
9/24/201530.7731.2030.4530.53179,524
9/23/201530.5031.1330.2230.8740,416
9/22/201529.7930.4029.5830.2662,665
9/21/201530.3130.3929.9430.0374,033
9/18/201529.4930.1329.1529.99108,451
9/17/201529.0429.9728.9629.8249,174
9/16/201528.7129.2928.7129.1927,266
9/15/201528.4228.8328.3228.6228,545
9/14/201528.3028.6828.3028.4837,033
9/11/201528.0228.3727.9228.3335,642
9/10/201527.8528.2027.7528.1032,406
9/9/201528.3128.3127.8127.9629,053
9/8/201528.0328.3327.8928.0535,355
9/4/201527.9528.0027.6627.7319,487
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
Trading Center