SJW Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	53.21	54.28	53.21	53.53	-	0.39%	970
May 8, 2025	54.77	54.96	53.24	53.32	53.32	-2.27%	219,716
May 7, 2025	54.99	55.49	54.55	54.56	54.56	-0.93%	440,527
May 6, 2025	53.20	55.94	53.20	55.07	55.07	0.38%	139,951
May 5, 2025	55.38	55.38	54.41	54.86	54.86	-0.67%	198,473
May 2, 2025	56.36	56.56	54.53	55.23	55.23	-1.97%	193,052
May 1, 2025	56.40	56.57	55.67	56.34	56.34	-0.70%	204,113
Apr 30, 2025	56.80	57.17	55.40	56.74	56.74	-0.11%	305,984
Apr 29, 2025	55.04	57.01	54.28	56.80	56.80	6.15%	263,043
Apr 28, 2025	53.87	53.87	52.76	53.51	53.51	-0.48%	250,747
Apr 25, 2025	54.40	54.43	53.15	53.77	53.77	-1.10%	185,522
Apr 24, 2025	54.75	54.75	53.84	54.37	54.37	-0.69%	276,501
Apr 23, 2025	55.54	55.54	53.79	54.75	54.75	-0.87%	335,830
Apr 22, 2025	54.85	55.34	54.06	55.23	55.23	1.96%	230,530
Apr 21, 2025	54.96	55.27	53.68	54.17	54.17	-0.81%	162,291
Apr 17, 2025	54.27	54.96	54.14	54.61	54.61	0.44%	204,187
Apr 16, 2025	55.79	55.79	54.30	54.37	54.37	-1.57%	265,576
Apr 15, 2025	55.41	55.97	55.20	55.24	55.24	-0.23%	323,979
Apr 14, 2025	53.42	55.51	53.14	55.36	55.36	3.63%	325,491
Apr 11, 2025	51.67	53.90	51.21	53.42	53.42	3.47%	645,933
Apr 10, 2025	50.65	52.21	50.65	51.63	51.63	1.33%	539,409
Apr 9, 2025	50.51	52.67	49.42	50.95	50.95	-	314,620
Apr 8, 2025	51.77	52.42	50.55	50.95	50.95	-0.64%	373,616
Apr 7, 2025	53.29	53.29	50.79	51.28	51.28	-4.15%	369,282
Apr 4, 2025	55.00	55.93	52.76	53.50	53.50	-2.27%	326,069
Apr 3, 2025	53.63	55.70	53.56	54.74	54.74	1.61%	412,502
Apr 2, 2025	54.01	54.41	53.66	53.87	53.87	-0.55%	123,043
Apr 1, 2025	53.40	54.78	53.40	54.17	54.17	-0.95%	239,494
Mar 31, 2025	53.89	55.82	53.65	54.69	54.69	2.03%	337,732
Mar 28, 2025	52.31	53.77	52.01	53.60	53.60	2.52%	284,333
Mar 27, 2025	51.81	52.50	51.56	52.28	52.28	0.65%	204,853
Mar 26, 2025	51.18	52.14	51.18	51.94	51.94	1.48%	192,986
Mar 25, 2025	51.41	51.48	50.73	51.18	51.18	-0.57%	155,119
Mar 24, 2025	51.59	51.96	51.00	51.48	51.48	0.13%	176,161
Mar 21, 2025	51.90	52.50	50.89	51.41	51.41	-1.40%	545,560
Mar 20, 2025	52.04	52.51	51.91	52.14	52.14	-0.65%	200,792
Mar 19, 2025	53.24	53.56	51.67	52.48	52.48	-1.83%	238,932
Mar 18, 2025	53.68	54.58	53.21	53.46	53.46	-0.82%	204,869
Mar 17, 2025	54.24	54.96	53.65	53.90	53.90	-0.35%	165,145
Mar 14, 2025	53.52	54.33	52.57	54.09	54.09	1.07%	175,346
Mar 13, 2025	53.01	53.68	52.40	53.52	53.52	1.31%	173,528
Mar 12, 2025	54.69	54.69	52.79	52.83	52.83	-3.74%	230,503
Mar 11, 2025	56.00	56.00	54.83	54.88	54.88	-1.65%	305,304
Mar 10, 2025	55.47	56.50	55.23	55.80	55.80	0.59%	217,216
Mar 7, 2025	54.38	55.79	53.05	55.47	55.47	1.93%	293,321
Mar 6, 2025	53.90	54.42	52.83	54.42	54.42	0.44%	294,740
Mar 5, 2025	53.90	55.13	53.90	54.18	54.18	-0.53%	218,560
Mar 4, 2025	54.05	55.05	53.70	54.47	54.47	0.22%	234,758
Mar 3, 2025	52.80	54.47	52.47	54.35	54.35	3.19%	289,109
Feb 28, 2025	52.49	53.50	52.18	52.67	52.67	0.71%	267,633