NYSE, SJW End of Day and Historical Stock Data [SJW Corp]

SJW

SJW Corp

10/18/2019

LAST: 72.91	CHANGE: 0.31	OPEN: 72.87	HIGH: 73.38	ASK: 56.78	VOLUME: 159,100
LAST: 72.91	CHANGE(%): 0.42	PREV: 73.22	LOW: 71.70	BID: 56.77	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
10/18/19	72.87	73.38	71.70	72.91	159,100
10/17/19	72.49	73.42	72.33	73.22	94,700
10/16/19	71.74	72.39	70.72	72.34	161,700
10/15/19	71.40	71.72	70.96	71.69	226,100
10/14/19	72.09	72.37	70.98	71.35	85,200
10/11/19	71.14	72.39	71.09	72.13	111,000
10/10/19	70.61	71.71	70.01	71.01	81,300
10/09/19	69.90	70.62	69.74	70.62	90,100
10/08/19	69.76	70.14	69.06	69.73	78,400
10/07/19	69.58	69.96	69.07	69.58	166,000

COMPANY PROFILE

NYSE, SJW - SJW Corp

SJW Corp. was incorporated in California on February 8, 1985. SJW Corp. is a holding company with three subsidiaries: ? San Jose Water Company, a wholly owned subsidiary of SJW Corp., with its headquarters located at 374 West Santa Clara Street in San Jose, California 95113, was originally incorporated under the laws of the State of California in 1866. As part of a reorganization on February 8, 1985, San Jose Water Company became a wholly owned subsidiary of SJW Corp. San Jose Water Company is a public utility in the business of providing water service to approximately 225,000 connections that serve a population of approximately one million people in an area comprising approximately 138 square miles in the metropolitan San Jose area. San Jose Water Company?s web site can be accessed via the Internet at http://www.sjwater.com. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Public Utilities
Industry:	Water Supply
P/E Ratio:	23.72
PEG Ratio:	1.79
EPS:	2.67
DivYield:	1.37
PtB:	2.91
PtS:	3.5
EBITDA:	142.70M
Shares:	20.53M
Market Cap:	1.50B
52wk range:	51.82 - 73.42

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jun 20, 1991

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,090	-67	0.83
DJI	26,770	-256	0.95
SP500	2,986	-12	0.39
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,490	-2	0.12
BDI	1,200	49	4.26
HSI	30,063	-253	0.83