SJW Corporation Common Stock Historical Stock Prices

SJW 
$34.41
*  
0.41
1.21%
Get SJW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SJW now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SJW Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 33.64 34.745 33.7301 34.41 87,914
04/29/2016 33.99 34.745 33.7301 34.41 87,914
04/28/2016 33.12 35.21 31.3801 34 222,240
04/27/2016 36.96 37.32 36.08 36.6 69,350
04/26/2016 35.81 37.08 35.81 37.07 86,357
04/25/2016 36.19 36.32 35.67 35.89 68,063
04/22/2016 36.16 36.53 36.07 36.26 69,989
04/21/2016 36.38 36.525 35.885 36.13 86,754
04/20/2016 37.78 37.8036 36.55 36.55 61,750
04/19/2016 37.65 37.86 37.14 37.83 44,271
04/18/2016 37.09 37.54 36.75 37.5 48,063
04/15/2016 36.32 37.39 36.27 37.18 127,056
04/14/2016 36.03 36.76 35.81 36.48 97,393
04/13/2016 36.2 36.29 35.81 36.01 82,153
04/12/2016 36.05 36.62 36.022 36.08 104,554
04/11/2016 36.59 36.63 36.04 36.1 78,778
04/08/2016 36.66 36.8 36.2 36.42 58,451
04/07/2016 36.13 36.65 36.13 36.64 139,168
04/06/2016 36.34 36.55 36.03 36.44 109,755
04/05/2016 36.66 37.006 35.9725 36.41 122,114
04/04/2016 36.55 36.77 36.08 36.77 86,188
04/01/2016 36.32 36.89 36.01 36.61 79,231
03/31/2016 36.95 37.02 36.305 36.35 85,079
03/30/2016 36.39 37.21 36.24 36.94 128,755
03/29/2016 35.63 36.37 35.52 36.25 130,399
03/28/2016 35.9 36.03 35.1 35.71 75,004
03/24/2016 35.6 35.925 35.11 35.77 130,916
03/23/2016 35.39 35.7 34.9417 35.46 98,921
03/22/2016 35.34 35.88 35.16 35.41 97,660
03/21/2016 35.54 35.83 35.14 35.36 119,764
03/18/2016 36.45 36.5 35.52 35.6 294,732
03/17/2016 35.92 36.79 35.85 36.28 211,177
03/16/2016 36.01 36.26 35.67 35.94 109,434
03/15/2016 35.85 36.81 35.85 36.19 75,564
03/14/2016 36.44 36.55 35.75 35.87 119,177
03/11/2016 37.73 37.73 34.85 36.53 340,836
03/10/2016 37.53 37.8594 37.415 37.48 83,441
03/09/2016 37.15 37.62 37.02 37.5 199,340
03/08/2016 36.93 37.332 36.8687 37.12 182,567
03/07/2016 37.17 37.17 36.69 36.98 97,352
03/04/2016 36.7 37.54 36.6527 37.19 114,140
03/03/2016 37.34 37.34 36.82 36.91 114,085
03/02/2016 36.46 37.48 35.921 37.38 199,571
03/01/2016 36.81 37.145 36.21 36.27 150,309
02/29/2016 35.89 36.87 35.89 36.26 195,278
02/26/2016 37.1 37.15 35.56 35.86 209,053
02/25/2016 36.36 37.155 36.17 37 151,010
02/24/2016 36.37 36.78 36.183 36.55 108,068
02/23/2016 36.4 37.23 36.304 36.63 134,772
02/22/2016 36.04 36.84 35.88 36.43 149,194
02/19/2016 34 35.69 33.87 34.99 122,774
02/18/2016 33.26 33.99 32.64 33.53 52,213
02/17/2016 33.5 33.5 33.09 33.18 62,150
02/16/2016 32.78 33.59 32.5 33.56 61,010
02/12/2016 33.13 33.63 32.5 32.6 59,568
02/11/2016 32.65 33.21 32 33.01 57,649
02/10/2016 33.32 33.4 32.95 32.98 33,219
02/09/2016 33.29 33.74 32.89 33.17 57,251
02/08/2016 31.83 33.68 31.64 33.56 194,415
02/05/2016 32.36 32.6 31.39 32.07 162,553
02/04/2016 32.21 32.72 32.21 32.39 76,055
02/03/2016 32.68 32.9899 32.19 32.41 82,757
02/02/2016 31.98 32.52 31.69 32.52 34,035
02/01/2016 32.44 32.92 32.24 32.26 38,600
*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?