SJW Corporation Historical Stock Prices

SJW 
$29.94
*  
0.44
1.49%
Get SJW Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading SJW now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.62  30.07  29.4526  29.94 75,387
05/27/2015 29.48 30.07 29.4526 29.94 75,487
05/26/2015 30.04 30.04 29.41 29.5 22,145
05/22/2015 30.08 30.34 29.8 30.11 36,142
05/21/2015 30.09 30.15 29.8104 29.99 22,262
05/20/2015 29.96 30.15 29.9 29.97 38,867
05/19/2015 29.92 30.18 29.9 30.12 38,986
05/18/2015 29.73 30.2 29.52 30.06 58,329
05/15/2015 29.98 30.06 29.41 29.76 77,048
05/14/2015 29.71 30.18 29.71 29.96 42,488
05/13/2015 29.92 29.92 29.29 29.63 51,963
05/12/2015 29.27 29.97 29.11 29.91 43,265
05/11/2015 29.46 29.75 29.38 29.41 45,483
05/08/2015 29.74 29.74 29.06 29.44 46,172
05/07/2015 29.52 29.69 29.2 29.54 51,934
05/06/2015 29.52 29.77 29.1524 29.74 49,637
05/05/2015 30.47 30.47 29.34 29.4 56,872
05/04/2015 30.15 30.55 30.15 30.46 44,560
05/01/2015 29.27 30.03 29.04 29.94 76,607
04/30/2015 29.95 30.26 28.9 29.25 93,347
04/29/2015 30.39 30.58 29.91 29.95 26,936
04/28/2015 29.99 30.63 29.82 30.5 36,875
04/27/2015 30.46 30.83 29.825 30.03 47,861
04/24/2015 30.09 30.63 30.01 30.41 34,138
04/23/2015 29.73 30.06 29.66 29.98 42,481
04/22/2015 29.59 29.78 29.185 29.63 34,104
04/21/2015 30.03 30.08 29.5 29.6 55,898
04/20/2015 29.25 30.12 29.25 30.08 73,912
04/17/2015 29.37 29.4 28.75 28.9 73,995
04/16/2015 28.82 29.62 28.6922 29.6 94,927
04/15/2015 29.44 29.56 28.62 28.68 77,776
04/14/2015 29.74 29.99 29.38 29.47 63,005
04/13/2015 30.16 30.17 29.61 29.8 54,337
04/10/2015 30.16 30.17 29.946 30.05 32,082
04/09/2015 30.06 30.28 29.67 29.95 61,753
04/08/2015 30.5 30.56 29.97 30.07 66,740
04/07/2015 30.78 30.9 30.49 30.62 37,264
04/06/2015 30.95 31.14 30.53 30.72 52,737
04/02/2015 31.41 31.48 30.98 31.14 42,371
04/01/2015 30.86 31.43 30.75 31.42 54,897
03/31/2015 30.94 31.13 30.56 30.91 59,567
03/30/2015 30.61 31.05 30.24 30.95 86,516
03/27/2015 30.32 30.65 29.75 30.09 82,782
03/26/2015 30.12 30.7697 29.93 30.31 96,187
03/25/2015 31.76 31.76 29.8569 30.09 243,210
03/24/2015 33.51 33.6 32.01 32.15 100,316
03/23/2015 33.68 33.86 33.08 33.72 47,698
03/20/2015 34.24 34.31 33.73 33.81 241,428
03/19/2015 33.61 34.18 33.454 34.02 85,207
03/18/2015 33.19 33.61 33.08 33.48 69,045
03/17/2015 33.13 33.4 32.88 33.35 55,713
03/16/2015 33.4 33.72 33.1 33.16 88,213
03/13/2015 33.14 33.27 32.52 33.14 54,394
03/12/2015 32.14 33.31 32.14 33.27 47,016
03/11/2015 31.85 32.0472 31.62 31.85 50,335
03/10/2015 32.06 32.31 31.8285 31.9 28,933
03/09/2015 31.59 32.59 31.59 32.36 40,287
03/06/2015 31.97 32.06 31.51 31.59 57,424
03/05/2015 31.75 32.39 31.75 32.28 41,951
03/04/2015 31.93 32.91 31.75 31.82 74,759
03/03/2015 32.21 32.69 31.985 32.15 43,091
03/02/2015 33.33 33.4 32.43 32.5 46,705
02/27/2015 33.08 33.5 33.04 33.24 95,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?