$34.40 -0.13 (%) SJW Corp - New York Stock Exchange, Inc.

May. 27, 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
3/20/201534.2434.3133.7333.81241,428
3/19/201533.6134.1833.4534.0285,207
3/18/201533.1933.6133.0833.4869,045
3/17/201533.1333.4032.8833.3555,713
3/16/201533.4033.7233.1033.1688,213
3/13/201533.1433.2732.5233.1454,394
3/12/201532.1433.3132.1433.2747,016
3/11/201531.8532.0531.6231.8550,335
3/10/201532.0632.3131.8331.9028,933
3/9/201531.5932.5931.5932.3640,287
3/6/201531.9732.0631.5131.5957,424
3/5/201531.7532.3931.7532.2841,951
3/4/201531.9332.9131.7531.8274,759
3/3/201532.2132.6931.9932.1543,091
3/2/201533.3333.4032.4332.5046,705
2/27/201533.0833.5033.0433.2495,996
2/26/201532.4033.2032.1633.0070,927
2/25/201531.8332.5531.8332.3257,037
2/24/201531.3431.8731.2931.6564,045
2/23/201531.2231.3530.4131.34192,793
2/20/201533.0933.1031.1531.2281,144
2/19/201533.1033.4032.9232.99103,122
2/18/201532.5233.3932.5233.1041,112
2/17/201532.5733.0432.5032.6961,747
2/13/201533.0033.0032.5332.7042,682
2/12/201533.0433.2532.8933.1046,655
2/11/201533.3133.3932.8132.9326,340
2/10/201532.9933.6432.8633.5521,914
2/9/201533.4533.7732.9532.9928,093
2/6/201534.4834.4833.1833.4540,824
2/5/201533.9234.9033.9234.3971,702
2/4/201534.6534.7533.6633.8444,862
2/3/201534.0535.0033.8934.7065,925
2/2/201533.8534.2933.3534.0551,831
1/30/201534.7634.7733.6933.7755,208
1/29/201533.9335.0833.9335.0468,293
1/28/201535.2335.2333.5733.9756,330
1/27/201535.1735.4535.0035.1453,162
1/26/201535.2035.6734.9335.6081,078
1/23/201534.9335.3434.5435.2848,956
1/22/201535.0035.0034.6234.9068,311
1/21/201534.3035.4434.0334.77120,714
1/20/201534.0034.5133.7534.08110,239
1/16/201532.4733.9632.4733.5469,159
1/15/201533.3233.4632.3432.6066,341
1/14/201532.4533.6532.4533.4171,089
1/13/201533.0033.5432.2032.8759,674
1/12/201532.0932.9131.5532.7739,655
1/9/201532.8032.8032.0732.2023,355
1/8/201532.6232.9632.4332.8962,528
1/7/201532.1132.4431.9232.30134,423
1/6/201532.3532.7431.6432.0267,308
1/5/201531.8032.7031.7032.4370,303
1/2/201532.4232.4231.4432.1339,455
12/31/201432.8033.7032.0832.1296,287
12/30/201433.0233.1532.6332.8133,578
12/29/201432.7633.2632.5032.8773,806
12/26/201432.6732.9232.4032.5031,943
12/24/201432.2532.6331.9232.4020,485
12/23/201432.3032.6131.7932.1249,728
12/22/201432.0132.3931.6632.3162,742
12/19/201432.7032.7031.6331.80145,822
12/18/201432.5832.9832.0132.8067,213
12/17/201432.0432.5231.4732.25116,320
12/16/201430.3832.0030.3831.78101,284
12/15/201429.8230.4829.7130.2280,356
12/12/201429.7230.2729.6129.8137,002
12/11/201430.3230.8130.0630.1133,248
12/10/201430.9131.2330.2130.3360,328
12/9/201429.5631.4729.5331.0990,775
12/8/201430.1431.3029.7229.8992,998
12/5/201429.1430.1529.1430.1566,844
12/4/201429.5729.5729.0629.2861,165
12/3/201429.8430.0029.4629.5033,802
12/2/201429.3830.0429.2229.9347,077
12/1/201429.9429.9429.1229.1735,990
11/28/201430.8431.2129.8929.9438,644
11/26/201430.1830.7929.9930.6714,695
11/25/201430.1930.4330.0730.1937,843
11/24/201429.9230.6129.9230.3338,579
11/21/201430.6030.7229.7629.8135,057
11/20/201429.8930.2729.6230.1322,434
11/19/201430.2430.2429.4329.8725,619
11/18/201430.3330.9130.1530.4042,394
11/17/201429.9530.6929.9530.3941,647
11/14/201430.4230.6330.0530.1234,953
11/13/201431.0431.2330.3030.3835,454
11/12/201430.9431.3130.7231.0353,402
11/11/201430.6231.2430.2030.9548,596
11/10/201431.4231.4230.4930.7369,521
11/7/201431.2831.4330.9531.4140,018
11/6/201431.2431.5030.8531.1950,580
11/5/201432.0432.3231.4331.5672,402
11/4/201431.5931.9731.4731.9149,723
11/3/201432.0932.1631.1631.7495,148
10/31/201431.1132.0030.7431.96132,864
10/30/201430.0031.2029.6930.6199,980
10/29/201429.9029.9629.3729.8633,178
10/28/201429.1729.8428.6629.7480,351
10/27/201428.2529.2728.2429.1147,011
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center