SJW Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	54.51	54.97	54.05	54.50	54.50	-0.71%	156,930
Nov 1, 2024	56.22	56.22	54.66	54.89	54.49	-1.38%	221,035
Oct 31, 2024	55.83	56.36	54.92	55.66	55.25	0.38%	323,996
Oct 30, 2024	56.32	56.63	54.90	55.45	55.05	-1.30%	180,260
Oct 29, 2024	57.06	57.20	56.07	56.18	55.77	-2.74%	203,834
Oct 28, 2024	56.96	58.91	56.50	57.76	57.34	2.38%	229,483
Oct 25, 2024	56.82	57.29	56.15	56.42	56.01	0.04%	222,855
Oct 24, 2024	58.77	58.77	56.21	56.40	55.99	-3.74%	513,616
Oct 23, 2024	58.80	59.45	58.22	58.59	58.16	-0.31%	1,207,156
Oct 22, 2024	58.74	59.50	58.36	58.77	58.34	-0.89%	343,610
Oct 21, 2024	59.66	59.93	58.82	59.30	58.87	-0.45%	152,354
Oct 18, 2024	59.56	59.92	59.18	59.57	59.14	0.03%	251,044
Oct 17, 2024	60.06	60.33	59.24	59.55	59.12	-1.37%	184,517
Oct 16, 2024	59.58	60.56	59.41	60.38	59.94	1.94%	154,830
Oct 15, 2024	58.81	60.07	58.73	59.23	58.80	1.25%	174,923
Oct 14, 2024	57.79	59.06	57.64	58.50	58.07	1.83%	80,109
Oct 11, 2024	56.40	57.53	56.40	57.45	57.03	1.92%	74,976
Oct 10, 2024	56.38	56.70	55.89	56.37	55.96	-0.42%	143,981
Oct 9, 2024	56.74	57.37	56.28	56.61	56.20	-0.44%	141,322
Oct 8, 2024	57.12	57.20	56.72	56.86	56.45	-0.54%	81,966
Oct 7, 2024	58.09	58.09	56.55	57.17	56.75	-1.75%	161,330
Oct 4, 2024	57.22	58.21	56.63	58.19	57.77	1.61%	160,993
Oct 3, 2024	57.71	57.86	57.02	57.27	56.85	-0.75%	136,414
Oct 2, 2024	58.21	58.70	57.68	57.70	57.28	-1.37%	114,758
Oct 1, 2024	58.15	58.81	57.84	58.50	58.07	0.67%	140,453
Sep 30, 2024	57.50	58.20	57.29	58.11	57.69	1.10%	159,102
Sep 27, 2024	57.43	57.97	57.17	57.48	57.06	0.93%	110,935
Sep 26, 2024	57.19	57.94	56.87	56.95	56.54	-0.58%	121,762
Sep 25, 2024	58.06	58.06	56.86	57.28	56.86	-0.78%	136,643
Sep 24, 2024	58.56	58.89	57.71	57.73	57.31	-1.80%	98,842
Sep 23, 2024	58.83	59.27	58.58	58.79	58.36	0.70%	105,091
Sep 20, 2024	59.66	59.75	58.16	58.38	57.96	-2.65%	526,376
Sep 19, 2024	60.24	60.24	59.37	59.97	59.53	-0.18%	112,231
Sep 18, 2024	60.94	61.19	60.00	60.08	59.64	-1.25%	136,107
Sep 17, 2024	61.00	61.97	60.65	60.84	60.40	0.08%	168,297
Sep 16, 2024	60.15	60.82	60.06	60.79	60.35	1.93%	166,435
Sep 13, 2024	58.70	59.66	58.61	59.64	59.21	2.51%	125,615
Sep 12, 2024	58.24	58.53	58.00	58.18	57.76	-	130,962
Sep 11, 2024	59.80	59.80	58.14	58.18	57.76	-3.39%	127,042
Sep 10, 2024	59.26	60.44	59.26	60.22	59.78	1.93%	146,707
Sep 9, 2024	58.85	59.20	58.50	59.08	58.65	0.29%	124,151
Sep 6, 2024	59.68	59.85	58.81	58.91	58.48	-0.59%	110,474
Sep 5, 2024	59.74	59.87	59.26	59.26	58.83	0.14%	126,112
Sep 4, 2024	59.16	59.46	58.96	59.18	58.75	0.31%	92,327
Sep 3, 2024	58.63	59.37	58.63	59.00	58.57	0.02%	126,160
Aug 30, 2024	58.71	59.10	58.32	58.99	58.56	0.51%	109,454
Aug 29, 2024	59.06	59.17	58.59	58.69	58.26	-0.46%	118,036
Aug 28, 2024	58.18	59.37	57.62	58.96	58.53	1.64%	144,010
Aug 27, 2024	58.16	58.49	57.59	58.01	57.59	-0.24%	133,370
Aug 26, 2024	58.65	58.70	57.89	58.15	57.73	-0.22%	217,966
Aug 23, 2024	58.00	58.32	56.84	58.28	57.86	0.88%	205,502
Aug 22, 2024	58.72	59.04	57.52	57.77	57.35	-1.79%	131,021
Aug 21, 2024	58.99	59.16	58.74	58.82	58.39	-0.17%	120,695
Aug 20, 2024	59.27	59.65	58.91	58.92	58.49	-1.01%	111,182
Aug 19, 2024	59.18	59.56	59.15	59.52	59.09	0.17%	88,919
Aug 16, 2024	59.05	59.57	58.86	59.42	58.99	0.69%	163,508
Aug 15, 2024	59.76	59.76	58.89	59.01	58.58	-0.19%	133,100
Aug 14, 2024	58.92	59.21	58.29	59.12	58.69	0.24%	262,520
Aug 13, 2024	58.29	59.01	58.20	58.98	58.55	2.02%	182,019
Aug 12, 2024	57.72	58.02	56.78	57.81	57.39	0.16%	245,632
Aug 9, 2024	58.39	58.39	57.38	57.72	57.30	-1.01%	462,581
Aug 8, 2024	58.93	59.11	58.13	58.31	57.89	-0.44%	228,480
Aug 7, 2024	59.06	59.34	58.32	58.57	58.14	-0.34%	165,879
Aug 6, 2024	58.46	59.21	57.84	58.77	58.34	0.44%	296,295
Aug 5, 2024	61.22	61.22	57.82	58.51	58.08	-5.05%	246,398
Aug 2, 2024	60.56	61.69	60.49	61.62	60.76	1.43%	310,971
Aug 1, 2024	60.79	61.29	59.82	60.75	59.90	0.23%	278,044
Jul 31, 2024	61.21	61.62	60.50	60.61	59.76	-0.54%	315,086
Jul 30, 2024	60.70	60.94	60.20	60.94	60.09	0.89%	465,239
Jul 29, 2024	61.00	61.02	59.64	60.40	59.55	-0.77%	158,611
Jul 26, 2024	62.18	62.18	60.60	60.87	60.02	-1.28%	171,942
Jul 25, 2024	60.14	62.10	59.16	61.66	60.80	4.28%	294,716
Jul 24, 2024	58.78	59.93	58.69	59.13	58.30	1.28%	157,011
Jul 23, 2024	59.07	59.55	58.36	58.38	57.56	-1.78%	201,340
Jul 22, 2024	59.12	59.64	58.51	59.44	58.61	0.71%	168,370
Jul 19, 2024	59.30	59.52	58.86	59.02	58.19	-0.67%	137,865
Jul 18, 2024	59.67	60.76	59.35	59.42	58.59	-1.28%	109,301
Jul 17, 2024	59.53	61.16	59.53	60.19	59.35	1.64%	193,453
Jul 16, 2024	58.00	59.40	58.00	59.22	58.39	3.24%	161,604
Jul 15, 2024	58.48	58.48	57.15	57.36	56.56	-1.66%	192,526
Jul 12, 2024	57.81	58.84	57.60	58.33	57.51	1.78%	157,021
Jul 11, 2024	55.81	57.72	55.80	57.31	56.51	3.97%	184,663
Jul 10, 2024	54.47	55.14	54.10	55.12	54.35	1.90%	178,165
Jul 9, 2024	53.55	54.22	53.14	54.09	53.33	0.73%	154,515
Jul 8, 2024	54.45	54.50	53.50	53.70	52.95	-1.12%	109,085
Jul 5, 2024	53.26	54.33	52.70	54.31	53.55	1.80%	181,233
Jul 3, 2024	54.92	55.01	53.30	53.35	52.60	-2.56%	85,877
Jul 2, 2024	54.73	55.16	54.70	54.75	53.98	-0.09%	150,763
Jul 1, 2024	54.56	55.06	54.08	54.80	54.03	1.07%	247,971
Jun 28, 2024	53.85	54.40	53.11	54.22	53.46	1.48%	638,089
Jun 27, 2024	53.11	53.60	52.81	53.43	52.68	0.81%	146,281
Jun 26, 2024	52.71	53.39	52.49	53.00	52.26	0.02%	163,556
Jun 25, 2024	53.39	53.39	52.62	52.99	52.25	-0.64%	191,239
Jun 24, 2024	52.50	53.72	52.30	53.33	52.58	1.89%	172,174
Jun 21, 2024	52.67	53.24	52.16	52.34	51.61	-0.21%	450,253
Jun 20, 2024	52.05	52.63	52.00	52.45	51.71	0.36%	178,015
Jun 18, 2024	52.03	52.46	51.69	52.26	51.53	0.15%	266,435
Jun 17, 2024	51.43	52.33	51.24	52.18	51.45	0.37%	245,038
Jun 14, 2024	51.28	52.59	51.23	51.99	51.26	0.60%	211,665
Jun 13, 2024	52.06	52.36	51.17	51.68	50.96	-0.79%	166,641