SJW Corporation Historical Stock Prices

SJW 
$28.52
*  
0.08
0.28%
Get SJW Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading SJW now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SJW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.71  28.89  28.38  28.52 21,399
10/22/2014 28.54 28.78 28.27 28.44 29,768
10/21/2014 28.6 28.6877 28.3 28.35 37,651
10/20/2014 28.16 28.69 28.16 28.58 40,765
10/17/2014 29.37 29.37 28.2175 28.27 47,676
10/16/2014 28.75 29.59 28.75 29.14 32,418
10/15/2014 29.13 29.49 28.9 29.17 88,654
10/14/2014 29.29 30.11 28.74 29.26 76,420
10/13/2014 27.76 29.04 27.284 28.94 78,443
10/10/2014 27 27.945 27 27.63 41,318
10/09/2014 28 28 27.11 27.15 33,048
10/08/2014 27.13 28.03 26.92 28.01 38,444
10/07/2014 27.04 27.475 26.87 27.23 20,032
10/06/2014 27.3 27.58 26.98 27.12 37,270
10/03/2014 27.41 27.57 27.19 27.3 33,294
10/02/2014 26.87 27.33 26.84 27.15 72,890
10/01/2014 26.94 27.05 26.63 26.77 65,588
09/30/2014 27.25 27.42 26.79 26.87 83,946
09/29/2014 26.96 27.35 26.96 27.23 38,755
09/26/2014 26.98 27.2197 26.88 27.18 47,568
09/25/2014 26.91 27.19 26.68 27 74,929
09/24/2014 26.66 27.09 26.5 27.03 64,757
09/23/2014 26.98 27.01 26.52 26.53 43,301
09/22/2014 27.3 27.3 26.79 27 59,226
09/19/2014 27.72 27.95 27.2 27.33 115,351
09/18/2014 27.77 27.78 27.41 27.73 24,225
09/17/2014 27.58 27.64 27.395 27.61 29,674
09/16/2014 27.13 27.56 27.13 27.5 25,875
09/15/2014 27.31 27.5 27.044 27.25 23,721
09/12/2014 27.67 27.67 26.88 27.3 36,493
09/11/2014 27.62 27.71 27.49 27.64 22,565
09/10/2014 27.84 27.96 27.49 27.64 42,900
09/09/2014 27.99 28 27.58 27.76 38,535
09/08/2014 27.91 28.09 27.87 28 33,823
09/05/2014 27.52 28.0251 27.52 28 30,528
09/04/2014 27.74 27.87 27.56 27.59 20,922
09/03/2014 27.85 27.97 27.595 27.76 40,257
09/02/2014 27.5 27.76 27.2606 27.66 52,266
08/29/2014 27.25 27.39 26.82 27.34 31,078
08/28/2014 27.05 27.29 26.68 27.07 44,832
08/27/2014 26.62 27.04 26.62 27.04 38,125
08/26/2014 26.5 26.75 26.495 26.66 33,500
08/25/2014 26.26 26.6 26.08 26.55 62,412
08/22/2014 26.6 26.63 25.92 26.07 48,104
08/21/2014 26.14 26.64 26.03 26.53 56,615
08/20/2014 26.04 26.23 25.75 26.12 68,138
08/19/2014 25.88 26.12 25.87 26.01 19,858
08/18/2014 25.96 26 25.75 25.94 24,067
08/15/2014 26.14 26.29 25.65 25.71 43,571
08/14/2014 25.81 26.124 25.81 26.03 31,561
08/13/2014 25.82 25.95 25.67 25.68 22,592
08/12/2014 26.01 26.08 25.62 25.81 27,515
08/11/2014 26.14 26.3 25.76 26.09 22,728
08/08/2014 25.72 26.24 25.67 26.08 31,925
08/07/2014 25.78 25.94 25.46 25.76 34,078
08/06/2014 25.58 26.06 25.58 25.96 28,647
08/05/2014 26.12 26.4 25.6 25.64 58,375
08/04/2014 26.84 26.84 26.2 26.36 43,899
08/01/2014 26.87 26.9 26.38 26.65 37,015
07/31/2014 26.5 27.19 26.39 26.81 57,672
07/30/2014 26.89 27.13 26.5 26.59 26,117
07/29/2014 27.06 27.11 26.8 26.88 20,189
07/28/2014 26.8 27.15 26.66 26.99 22,330
07/25/2014 27.06 27.255 26.69 26.69 31,060
07/24/2014 27.45 27.56 27 27.22 24,373
07/23/2014 27.44 27.45 27.12 27.33 19,009
07/22/2014 27.52 27.88 27.45 27.52 15,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?