SJW Group (SJW)
NASDAQ: SJW · Real-Time Price · USD
53.60
+1.32 (2.52%)
At close: Mar 28, 2025, 4:00 PM
54.63
+1.03 (1.92%)
After-hours: Mar 28, 2025, 7:41 PM EDT
SJW Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.31 | 53.77 | 52.01 | 53.60 | 53.60 | 2.52% | 284,185 |
| 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 |
| Feb 27, 2025 | 53.29 | 54.70 | 51.26 | 52.30 | 52.30 | -1.86% | 346,477 |
| Feb 26, 2025 | 53.86 | 54.15 | 52.94 | 53.29 | 53.29 | -1.77% | 370,744 |
| Feb 25, 2025 | 52.50 | 54.51 | 52.27 | 54.25 | 54.25 | 3.31% | 267,398 |
| Feb 24, 2025 | 53.04 | 53.71 | 52.28 | 52.51 | 52.51 | -0.45% | 218,631 |
| Feb 21, 2025 | 52.80 | 52.87 | 52.13 | 52.75 | 52.75 | 0.59% | 268,753 |
| Feb 20, 2025 | 52.30 | 53.19 | 52.03 | 52.44 | 52.44 | -0.63% | 322,146 |
| Feb 19, 2025 | 53.38 | 53.85 | 52.77 | 52.77 | 52.77 | -2.02% | 257,736 |
| Feb 18, 2025 | 52.36 | 54.22 | 52.01 | 53.86 | 53.86 | 2.86% | 341,660 |
| Feb 14, 2025 | 53.08 | 53.25 | 51.70 | 52.36 | 52.36 | -0.59% | 280,918 |
| Feb 13, 2025 | 52.01 | 52.76 | 51.74 | 52.67 | 52.67 | 1.09% | 144,299 |
| Feb 12, 2025 | 51.44 | 52.42 | 51.18 | 52.10 | 52.10 | -0.04% | 208,377 |
| Feb 11, 2025 | 50.50 | 52.12 | 50.35 | 52.12 | 52.12 | 2.78% | 295,998 |
| Feb 10, 2025 | 50.83 | 51.19 | 50.26 | 50.71 | 50.71 | -0.22% | 211,587 |
| Feb 7, 2025 | 51.58 | 51.58 | 50.64 | 50.82 | 50.40 | -1.87% | 187,581 |
| Feb 6, 2025 | 52.00 | 52.13 | 51.40 | 51.79 | 51.37 | -0.44% | 194,626 |
| Feb 5, 2025 | 51.82 | 52.43 | 51.54 | 52.02 | 51.59 | 0.56% | 292,968 |
| Feb 4, 2025 | 51.60 | 51.97 | 50.77 | 51.73 | 51.31 | -0.70% | 355,504 |
| Feb 3, 2025 | 51.00 | 52.65 | 50.58 | 52.10 | 51.67 | 3.71% | 468,731 |
| Jan 31, 2025 | 49.50 | 50.85 | 49.11 | 50.23 | 49.82 | 1.23% | 798,567 |
| Jan 30, 2025 | 50.00 | 50.38 | 49.49 | 49.62 | 49.21 | -0.08% | 310,203 |
| Jan 29, 2025 | 51.09 | 51.09 | 49.08 | 49.66 | 49.25 | -1.99% | 523,705 |
| Jan 28, 2025 | 49.67 | 53.05 | 49.41 | 50.67 | 50.25 | 3.30% | 628,431 |
| Jan 27, 2025 | 46.59 | 49.12 | 46.46 | 49.05 | 48.65 | 6.47% | 334,492 |
| Jan 24, 2025 | 46.12 | 46.46 | 45.87 | 46.07 | 45.69 | -0.50% | 161,902 |
| Jan 23, 2025 | 46.06 | 46.36 | 45.43 | 46.30 | 45.92 | 0.48% | 218,937 |
| Jan 22, 2025 | 47.84 | 47.85 | 45.76 | 46.08 | 45.70 | -4.44% | 279,583 |
| Jan 21, 2025 | 48.51 | 49.08 | 47.97 | 48.22 | 47.82 | 0.40% | 320,142 |
| Jan 17, 2025 | 48.13 | 48.45 | 47.78 | 48.03 | 47.64 | 0.10% | 271,480 |
| Jan 16, 2025 | 46.38 | 47.99 | 46.38 | 47.98 | 47.59 | 3.07% | 191,849 |