$51.09 -0.01 (%) SJW Group - New York Stock Exchange, Inc.

Jan. 13, 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
4/4/201429.3429.3428.5128.6932,129
4/3/201429.1629.2929.0029.0732,429
4/2/201429.5029.5529.0029.0733,390
4/1/201429.6129.8929.1629.5135,315
3/31/201429.0529.7629.0029.5648,780
3/28/201428.9229.2528.7528.9126,922
3/27/201428.9929.1228.8028.9629,859
3/26/201429.3729.3728.7028.7342,596
3/25/201429.1929.2728.9429.2143,319
3/24/201429.0329.2928.8228.9937,357
3/21/201428.9029.4728.3128.87177,522
3/20/201428.6329.0328.4128.7744,650
3/19/201429.2229.4328.4028.6937,215
3/18/201428.7229.3328.7229.3118,909
3/17/201429.6229.6228.7228.7836,300
3/14/201429.0329.6529.0329.5238,372
3/13/201429.0729.1728.7629.0936,685
3/12/201428.1029.0228.1028.8628,648
3/11/201428.4828.5127.9328.4637,733
3/10/201428.3228.6828.2328.5640,638
3/7/201429.0829.0828.2628.4525,447
3/6/201429.4429.5028.6628.8825,480
3/5/201430.3830.3829.3629.4729,798
3/4/201429.5530.8529.3930.3588,374
3/3/201429.4729.8428.8829.3348,146
2/28/201429.8730.0029.4629.5942,921
2/27/201430.1430.1629.6029.8028,626
2/26/201430.5430.7829.9430.1468,467
2/25/201430.3530.8330.2530.4027,845
2/24/201429.6530.9129.6130.2732,987
2/21/201429.2929.9529.2529.5690,858
2/20/201428.1129.5728.1129.3334,331
2/19/201428.7129.0528.0628.2042,066
2/18/201428.8929.3128.6628.8250,494
2/14/201428.6928.7628.1328.6449,306
2/13/201428.4828.9628.2428.6244,920
2/12/201428.8029.3228.2428.7840,561
2/11/201427.9228.8227.8828.7634,631
2/10/201428.0228.0227.4227.8424,889
2/7/201428.0328.2327.8128.0632,106
2/6/201427.8828.5327.8828.0337,286
2/5/201427.9428.1927.5727.9237,026
2/4/201428.3228.4127.9928.1637,436
2/3/201428.5128.7128.0228.2652,077
1/31/201428.4228.9528.4228.6166,272
1/30/201428.6229.2228.5828.8564,830
1/29/201428.1928.8228.1328.3440,077
1/28/201429.3129.3128.3028.5035,740
1/27/201428.9329.4428.8829.1627,604
1/24/201429.4529.8328.8829.0124,426
1/23/201429.5529.7029.3329.6319,177
1/22/201429.3829.4929.2429.3914,818
1/21/201429.0329.4828.8729.4726,222
1/17/201429.0029.1228.9129.0015,882
1/16/201429.0929.0928.7228.9724,516
1/15/201429.0229.1928.9429.0414,222
1/14/201429.2029.2028.9529.0512,484
1/13/201428.8729.4128.8729.0135,877
1/10/201429.1729.2828.8829.0146,917
1/9/201429.1929.1928.8329.1221,724
1/8/201429.1929.2828.7329.0432,218
1/7/201429.0529.4528.6329.1534,459
1/6/201428.8029.1728.5628.8870,088
1/3/201429.0129.0528.7728.8979,609
1/2/201429.7929.7928.7029.0223,641
12/31/201329.7030.1229.6629.7932,556
12/30/201329.8129.9129.6829.7818,127
12/27/201329.8629.9129.7229.9123,631
12/26/201329.7629.9029.7029.7522,474
12/24/201329.6629.9929.6529.8710,146
12/23/201328.9129.6528.7129.5336,419
12/20/201327.7329.2427.3428.88173,568
12/19/201328.7728.7727.6627.7338,816
12/18/201328.0028.9627.6628.8938,349
12/17/201327.7028.2427.6728.2419,455
12/16/201327.6827.9727.3127.7840,607
12/13/201327.5227.7527.3227.5228,186
12/12/201327.2327.7027.2327.5322,191
12/11/201327.1727.2526.9427.2331,493
12/10/201327.6427.7226.6727.1027,034
12/9/201327.9427.9427.5927.7423,786
12/6/201327.6128.0927.5227.9539,795
12/5/201326.7827.5326.4427.2728,726
12/4/201326.9227.1526.4026.7124,211
12/3/201326.4427.2126.3327.1228,360
12/2/201327.5527.5526.2626.4036,080
11/29/201327.5827.8827.4527.4616,900
11/27/201327.4127.7327.3027.3758,902
11/26/201327.8127.9627.3327.4928,040
11/25/201327.9128.0027.5127.8530,718
11/22/201327.5527.8927.1727.8725,060
11/21/201327.0827.6926.9827.4727,269
11/20/201327.3027.5226.8927.0425,801
11/19/201327.3927.5827.0527.2730,117
11/18/201327.4927.6927.3027.4721,971
11/15/201327.5127.7227.2427.5735,039
11/14/201327.9027.9427.5127.5617,969
11/13/201327.5227.9927.4227.8421,615
11/12/201327.7027.7927.3927.7723,159
11/11/201328.0328.1527.6827.7115,974
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center