Quantcast

SJW Group Common Stock (DE) Historical Stock Prices

SJW 
$57.03
*  
0.27
0.47%
Get SJW Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 57.21 57.28 56.66 57.03 157,510
12/14/2018 57.05 57.28 56.66 57.03 157,798
12/13/2018 57.01 58.32 56.69 57.3 212,152
12/12/2018 55.59 57.58 55.02 56.81 435,914
12/11/2018 55.07 55.26 54.45 54.92 204,386
12/10/2018 54.33 55.24 53.88 54.86 328,882
12/07/2018 55.16 55.28 53.95 54.21 523,373
12/06/2018 55.26 55.93 54.245 54.84 555,760
12/04/2018 55.8 56.69 55.115 55.37 708,759
12/03/2018 56.19 56.4955 54.9214 55.72 539,820
11/30/2018 53.24 56.79 53.24 56.04 817,040
11/29/2018 55.12 55.6 53.3 53.6 3,725,980
11/28/2018 59.16 59.79 55.55 56.59 535,846
11/27/2018 61.62 61.75 59 59.39 263,749
11/26/2018 64.39 65.3808 64.1827 65.31 53,335
11/23/2018 64.47 64.47 63.61 64.08 16,673
11/21/2018 64.96 65.13 63.72 64.47 23,089
11/20/2018 64.85 65.835 64.25 64.79 52,124
11/19/2018 64.46 65 64.25 64.96 28,856
11/16/2018 64.42 64.6 62.92 64.33 38,047
11/15/2018 62.96 64.6 62.54 64.6 35,312
11/14/2018 63.91 64.43 63.02 63.06 36,361
11/13/2018 63.78 64.68 63.08 63.56 39,963
11/12/2018 63.46 64.89 63.09 63.61 45,388
11/09/2018 62.43 63.79 62.43 63.61 42,947
11/08/2018 64.29 64.29 61.83 62.67 46,084
11/07/2018 63.35 64.365 62.89 64.31 53,346
11/06/2018 60.49 63.2 60.49 63.06 67,733
11/05/2018 60.53 61.56 60.31 60.48 20,309
11/02/2018 61.2 61.23 59.57 60.61 42,623
11/01/2018 60.89 61.87 60.33 61.19 57,014
10/31/2018 63.03 64 60.4 60.73 79,122
10/30/2018 62.04 63.1 61.99 62.63 33,820
10/29/2018 61.41 62.44 60.97 62.06 50,370
10/26/2018 62.27 62.27 60.02 61.08 62,854
10/25/2018 62 65 61.61 62.52 130,071
10/24/2018 60.83 61.9 60.21 61.19 112,493
10/23/2018 59.96 60.95 58.96 60.53 65,894
10/22/2018 60.08 60.74 59.73 60.29 51,096
10/19/2018 59.12 60.905 58.1996 59.9 67,013
10/18/2018 58.96 59.96 58.73 59.4 47,014
10/17/2018 59.56 59.56 58.29 59 32,377
10/16/2018 58.39 59.69 57.57 59.48 33,332
10/15/2018 57.56 58.68 57.56 58.25 39,690
10/12/2018 58.54 58.54 57.41 57.79 75,300
10/11/2018 59.66 59.76 57.54 58.15 93,367
10/10/2018 60.42 61.22 59.64 59.96 95,322
10/09/2018 60.7 61.64 60.48 60.58 83,642
10/08/2018 60.06 61.065 59.28 60.67 70,536
10/05/2018 60.11 60.62 58.73 59.97 105,393
10/04/2018 60.18 60.49 59.555 59.94 84,893
10/03/2018 60.47 61.26 59.7 60.33 52,910
10/02/2018 60.23 60.41 59.94 60.28 49,256
10/01/2018 61.21 61.21 59.76 60.15 115,390
09/28/2018 60.46 61.28 60.25 61.15 79,214
09/27/2018 59.29 59.93 59.1384 59.81 62,089
09/26/2018 59.5 59.84 59.09 59.3 94,783
09/25/2018 59.13 59.86 58.665 59.38 72,859
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
*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