SJW Group (SJW)
NASDAQ: SJW · Real-Time Price · USD
54.37
-0.38 (-0.69%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SJW Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202554.7554.7553.8454.3754.37-0.69%276,501
Apr 23, 202555.5455.5453.7954.7554.75-0.87%335,830
Apr 22, 202554.8555.3454.0655.2355.231.96%230,530
Apr 21, 202554.9655.2753.6854.1754.17-0.81%162,291
Apr 17, 202554.2754.9654.1454.6154.610.44%204,187
Apr 16, 202555.7955.7954.3054.3754.37-1.57%265,576
Apr 15, 202555.4155.9755.2055.2455.24-0.23%323,979
Apr 14, 202553.4255.5153.1455.3655.363.63%325,491
Apr 11, 202551.6753.9051.2153.4253.423.47%645,933
Apr 10, 202550.6552.2150.6551.6351.631.33%539,409
Apr 9, 202550.5152.6749.4250.9550.95-314,620
Apr 8, 202551.7752.4250.5550.9550.95-0.64%373,616
Apr 7, 202553.2953.2950.7951.2851.28-4.15%369,282
Apr 4, 202555.0055.9352.7653.5053.50-2.27%326,069
Apr 3, 202553.6355.7053.5654.7454.741.61%412,502
Apr 2, 202554.0154.4153.6653.8753.87-0.55%123,043
Apr 1, 202553.4054.7853.4054.1754.17-0.95%239,494
Mar 31, 202553.8955.8253.6554.6954.692.03%337,732
Mar 28, 202552.3153.7752.0153.6053.602.52%284,333
Mar 27, 202551.8152.5051.5652.2852.280.65%204,853
Mar 26, 202551.1852.1451.1851.9451.941.48%192,986
Mar 25, 202551.4151.4850.7351.1851.18-0.57%155,119
Mar 24, 202551.5951.9651.0051.4851.480.13%176,161
Mar 21, 202551.9052.5050.8951.4151.41-1.40%545,560
Mar 20, 202552.0452.5151.9152.1452.14-0.65%200,792
Mar 19, 202553.2453.5651.6752.4852.48-1.83%238,932
Mar 18, 202553.6854.5853.2153.4653.46-0.82%204,869
Mar 17, 202554.2454.9653.6553.9053.90-0.35%165,145
Mar 14, 202553.5254.3352.5754.0954.091.07%175,346
Mar 13, 202553.0153.6852.4053.5253.521.31%173,528
Mar 12, 202554.6954.6952.7952.8352.83-3.74%230,503
Mar 11, 202556.0056.0054.8354.8854.88-1.65%305,304
Mar 10, 202555.4756.5055.2355.8055.800.59%217,216
Mar 7, 202554.3855.7953.0555.4755.471.93%293,321
Mar 6, 202553.9054.4252.8354.4254.420.44%294,740
Mar 5, 202553.9055.1353.9054.1854.18-0.53%218,560
Mar 4, 202554.0555.0553.7054.4754.470.22%234,758
Mar 3, 202552.8054.4752.4754.3554.353.19%289,109
Feb 28, 202552.4953.5052.1852.6752.670.71%267,633
Feb 27, 202553.2954.7051.2652.3052.30-1.86%346,477
Feb 26, 202553.8654.1552.9453.2953.29-1.77%370,744
Feb 25, 202552.5054.5152.2754.2554.253.31%267,398
Feb 24, 202553.0453.7152.2852.5152.51-0.45%218,631
Feb 21, 202552.8052.8752.1352.7552.750.59%268,753
Feb 20, 202552.3053.1952.0352.4452.44-0.63%322,146
Feb 19, 202553.3853.8552.7752.7752.77-2.02%257,736
Feb 18, 202552.3654.2252.0153.8653.862.86%341,660
Feb 14, 202553.0853.2551.7052.3652.36-0.59%280,918
Feb 13, 202552.0152.7651.7452.6752.671.09%144,299
Feb 12, 202551.4452.4251.1852.1052.10-0.04%208,377