Quantcast

SJW Group Common Stock (DE) Historical Stock Prices

SJW 
$59.18
*  
0.36
0.61%
Get SJW Alerts
*Delayed - data as of Sep. 24, 2018  -  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 24-JUN-2018 TO 24-SEP-2018

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 58.86 59.63 58.56 59.18 66,989
09/24/2018 58.76 59.63 58.56 59.18 62,047
09/21/2018 58.24 58.85 58.11 58.82 238,951
09/20/2018 58.21 58.51 58.07 58.45 67,789
09/19/2018 59.42 59.42 57.38 58.12 139,977
09/18/2018 59.52 59.725 58.75 59.22 91,459
09/17/2018 59.56 59.875 58.495 59.64 66,069
09/14/2018 59.17 59.8 57.49 59.61 77,252
09/13/2018 58.89 59.45 58.57 59.2 58,046
09/12/2018 59.22 59.49 58.62 58.84 87,252
09/11/2018 58.76 59.67 58.56 59.23 97,363
09/10/2018 61 61 58.215 58.6 138,333
09/07/2018 58.59 58.86 57.92 58.17 95,522
09/06/2018 58.26 59.005 58.02 58.83 86,062
09/05/2018 57.69 58.57 57.3228 58.36 100,262
09/04/2018 57.64 58.17 57.25 57.74 82,575
08/31/2018 57.62 58.45 57.31 57.91 247,738
08/30/2018 57.16 57.96 56.73 57.84 106,973
08/29/2018 56.82 57.78 56.25 57.39 146,847
08/28/2018 56.34 57.36 55.97 56.91 112,093
08/27/2018 56.85 57.32 55.27 56.12 200,313
08/24/2018 57.44 57.56 56.27 56.71 150,968
08/23/2018 58.05 58.54 56.9 57.25 219,938
08/22/2018 60 60.13 58.57 58.73 91,174
08/21/2018 60.18 60.86 59.27 60.22 98,096
08/20/2018 61.91 62.43 60.085 60.18 127,590
08/17/2018 66.16 67.09 61.7 61.73 271,661
08/16/2018 65.81 67 65.55 66.67 109,708
08/15/2018 66.61 66.75 65.64 65.86 67,628
08/14/2018 66.5 67.95 65.25 66.75 164,843
08/13/2018 61.91 62.79 61.26 62.4 98,746
08/10/2018 61.92 62.0099 61.59 61.81 37,460
08/09/2018 61.6 62.2 61.41 61.79 78,514
08/08/2018 62.25 62.25 61.635 61.79 43,386
08/07/2018 61.66 62.32 61.46 62.27 160,432
08/06/2018 61.47 64.17 61.47 61.64 288,674
08/03/2018 63.82 64.04 62.869 63.4 59,971
08/02/2018 63.33 64.31 62.92 64.11 46,656
08/01/2018 64.67 64.82 63.16 63.69 85,582
07/31/2018 63.27 65 63.27 64.68 69,801
07/30/2018 62.51 63.55 62.51 63.3 57,749
07/27/2018 63.99 63.99 62.74 63 40,526
07/26/2018 64.35 64.625 63.6403 64.2 49,334
07/25/2018 65.98 65.98 63.5 63.96 121,757
07/24/2018 66.68 66.68 65.38 66.01 63,218
07/23/2018 66.49 67.01 66.17 66.57 47,039
07/20/2018 66.78 66.78 65.99 66.33 44,516
07/19/2018 65.61 67.02 65.61 66.67 74,705
07/18/2018 66.31 66.3348 65.34 65.89 50,614
07/17/2018 66.53 67.08 66.11 66.34 39,861
07/16/2018 66.19 66.76 66.1002 66.46 30,262
07/13/2018 66.75 66.97 65.88 66.22 81,111
07/12/2018 66.51 66.91 65.5 66.82 56,191
07/11/2018 65.95 66.68 65.55 66.21 99,169
07/10/2018 65.9 66.43 65.75 65.96 108,438
07/09/2018 67.49 67.49 65.65 66.03 73,679
07/06/2018 67.34 67.72 66.99 67.29 66,842
07/05/2018 66.48 67.17 66.01 67.13 118,083
07/03/2018 67.1 67.59 66.45 66.48 83,810
07/02/2018 66.1 66.96 66.1 66.89 126,738
06/29/2018 66.78 67 65.925 66.22 114,414
06/28/2018 66.81 67.37 66.41 66.69 128,418
06/27/2018 67.71 67.95 66.68 66.78 118,910
06/26/2018 67.75 67.86 67.4298 67.63 135,174
06/25/2018 67.93 68.4 67.31 67.66 105,006
*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?

Smart Portfolio