$42.83 0.00 (%) SJW Corp - New York Stock Exchange, Inc.

Aug. 23, 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
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
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
Trading Center