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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |