$44.33 0.00 (%) SJW Corp - New York Stock Exchange, Inc.

Sep. 27, 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center