SJW Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.72	51.93	50.03	50.20	50.20	-1.67%	792,697
Dec 19, 2024	51.35	51.96	50.95	51.05	51.05	0.12%	308,382
Dec 18, 2024	53.51	53.63	50.99	50.99	50.99	-4.64%	196,788
Dec 17, 2024	53.93	54.54	53.43	53.47	53.47	-0.80%	168,472
Dec 16, 2024	54.42	55.05	53.74	53.90	53.90	-0.79%	209,791
Dec 13, 2024	53.28	54.41	53.18	54.33	54.33	1.46%	157,954
Dec 12, 2024	53.24	53.91	53.19	53.55	53.55	0.64%	192,745
Dec 11, 2024	53.88	53.88	52.98	53.21	53.21	-0.88%	226,906
Dec 10, 2024	53.14	53.96	52.72	53.68	53.68	1.02%	137,375
Dec 9, 2024	53.08	53.98	52.69	53.14	53.14	0.28%	163,200
Dec 6, 2024	53.31	53.31	52.52	52.99	52.99	-0.21%	104,365
Dec 5, 2024	52.66	53.20	52.02	53.10	53.10	0.76%	145,403
Dec 4, 2024	53.87	53.96	51.90	52.70	52.70	-2.64%	288,222
Dec 3, 2024	55.11	55.22	54.01	54.13	54.13	-1.92%	149,465
Dec 2, 2024	55.81	55.81	54.63	55.19	55.19	-0.95%	137,431
Nov 29, 2024	55.58	56.18	55.58	55.72	55.72	0.80%	90,603
Nov 27, 2024	55.53	56.23	55.20	55.28	55.28	0.27%	289,144
Nov 26, 2024	55.76	56.04	54.88	55.13	55.13	-1.24%	256,884
Nov 25, 2024	56.18	56.98	55.64	55.82	55.82	0.11%	351,256
Nov 22, 2024	55.35	56.17	55.35	55.76	55.76	0.74%	380,315
Nov 21, 2024	55.14	55.58	54.67	55.35	55.35	0.64%	233,296
Nov 20, 2024	55.40	55.70	54.62	55.00	55.00	-0.27%	145,110
Nov 19, 2024	54.72	55.26	53.91	55.15	55.15	0.64%	132,856
Nov 18, 2024	54.81	55.69	54.67	54.80	54.80	-	162,458
Nov 15, 2024	54.36	54.94	54.14	54.80	54.80	1.78%	153,764
Nov 14, 2024	54.31	54.36	53.58	53.84	53.84	-1.14%	186,645
Nov 13, 2024	55.20	55.30	54.24	54.46	54.46	-1.16%	115,905
Nov 12, 2024	55.70	56.49	54.95	55.10	55.10	-1.08%	123,074
Nov 11, 2024	56.07	56.66	55.61	55.70	55.70	-0.14%	117,872
Nov 8, 2024	56.23	56.58	55.43	55.78	55.86	-0.14%	224,498
Nov 7, 2024	56.78	56.88	55.73	55.86	55.86	-1.27%	278,994
Nov 6, 2024	56.50	57.13	55.03	56.58	56.58	1.18%	303,324
Nov 5, 2024	54.78	56.19	54.36	55.92	55.92	2.61%	156,612
Nov 4, 2024	54.51	54.97	54.05	54.50	54.50	-0.71%	156,933
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%	324,000
Oct 30, 2024	56.32	56.63	54.90	55.45	55.05	-1.30%	180,300
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%	229,500
Oct 25, 2024	56.82	57.29	56.15	56.42	56.01	0.04%	222,900
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%	1,207,200
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%	152,400
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%	75,000
Oct 10, 2024	56.38	56.70	55.89	56.37	55.96	-0.42%	144,000
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%	82,000
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%	161,000
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%	114,800
Oct 1, 2024	58.15	58.81	57.84	58.50	58.07	0.67%	140,500
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	56.53	-0.58%	121,800
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%	105,100
Sep 20, 2024	59.66	59.75	58.16	58.38	57.95	-2.65%	526,400
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%	168,300
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	-	131,000
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%	124,200
Sep 6, 2024	59.68	59.85	58.81	58.91	58.48	-0.59%	110,500
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%	106,622
Sep 3, 2024	58.63	59.37	58.63	59.00	58.57	0.02%	126,200
Aug 30, 2024	58.71	59.10	58.32	58.99	58.56	0.51%	109,500
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%	133,400
Aug 26, 2024	58.65	58.70	57.89	58.15	57.73	-0.22%	218,000
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%	120,700
Aug 20, 2024	59.27	59.65	58.91	58.92	58.49	-1.01%	111,200
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%	462,600
Aug 8, 2024	58.93	59.11	58.13	58.31	57.89	-0.44%	228,500
Aug 7, 2024	59.06	59.34	58.32	58.57	58.14	-0.34%	165,900
Aug 6, 2024	58.46	59.21	57.84	58.77	58.34	0.44%	296,300
Aug 5, 2024	61.22	61.22	57.82	58.51	58.08	-5.05%	246,400
Aug 2, 2024	60.56	61.69	60.49	61.62	60.77	1.43%	311,000
Aug 1, 2024	60.79	61.29	59.82	60.75	59.92	0.23%	278,044