$48.99 -0.13 (%) SJW Group - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
7/21/201530.7931.0630.4130.4621,581
7/20/201531.2531.5830.8230.9425,103
7/17/201531.3731.4631.0731.3270,527
7/16/201531.1031.6231.0931.2739,455
7/15/201531.0331.1130.8331.0061,777
7/14/201531.2131.3430.9931.1359,309
7/13/201530.9231.4630.9231.3651,522
7/10/201530.8330.9830.5030.8956,725
7/9/201531.0531.1430.3330.4950,406
7/8/201530.6331.1030.6330.7055,888
7/7/201530.7331.1130.7230.82101,974
7/6/201530.6530.9230.3330.70134,839
7/2/201530.8431.0330.6930.7928,147
7/1/201531.0931.0930.5730.8454,447
6/30/201531.0531.1930.6230.69103,381
6/29/201531.2431.4030.5530.67160,689
6/26/201531.3831.6431.1731.38136,124
6/25/201531.8431.8431.0831.3765,948
6/24/201531.5031.9831.4231.6865,925
6/23/201530.7431.4530.5031.4291,577
6/22/201530.8730.8730.2730.5944,265
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center