SJW Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	52.30	53.19	52.03	52.44	52.44	-0.63%	282,246
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
Jan 15, 2025	46.48	46.83	46.23	46.55	46.17	0.78%	145,036
Jan 14, 2025	45.90	46.27	45.71	46.19	45.81	0.76%	163,675
Jan 13, 2025	45.51	46.16	44.91	45.84	45.46	0.81%	262,211
Jan 10, 2025	46.20	46.28	45.15	45.47	45.10	-1.73%	276,882
Jan 8, 2025	46.75	47.00	45.96	46.27	45.89	-1.17%	219,396
Jan 7, 2025	47.15	47.53	46.20	46.82	46.44	-0.70%	218,951
Jan 6, 2025	48.44	48.60	47.05	47.15	46.76	-2.32%	201,268
Jan 3, 2025	49.15	49.27	48.00	48.27	47.87	-0.88%	229,546
Jan 2, 2025	49.46	49.73	48.67	48.70	48.30	-1.06%	249,257
Dec 31, 2024	49.57	49.75	48.88	49.22	48.82	-0.67%	255,323
Dec 30, 2024	49.18	49.77	48.78	49.55	49.14	0.34%	276,320
Dec 27, 2024	49.76	50.09	49.09	49.38	48.97	-1.16%	220,794
Dec 26, 2024	49.26	50.05	48.94	49.96	49.55	0.85%	355,819
Dec 24, 2024	48.96	49.74	48.87	49.54	49.13	0.96%	92,576
Dec 23, 2024	50.00	50.39	48.83	49.07	48.67	-2.25%	309,626
Dec 20, 2024	50.72	51.93	50.03	50.20	49.79	-1.67%	1,103,891
Dec 19, 2024	51.35	51.96	50.95	51.05	50.63	0.12%	311,072
Dec 18, 2024	53.51	53.63	50.99	50.99	50.57	-4.64%	202,069
Dec 17, 2024	53.93	54.54	53.43	53.47	53.03	-0.80%	173,896
Dec 16, 2024	54.42	55.05	53.74	53.90	53.46	-0.79%	211,907
Dec 13, 2024	53.28	54.41	53.18	54.33	53.88	1.46%	162,107
Dec 12, 2024	53.24	53.91	53.19	53.55	53.11	0.64%	200,928
Dec 11, 2024	53.88	53.88	52.98	53.21	52.77	-0.88%	254,341
Dec 10, 2024	53.14	53.96	52.72	53.68	53.24	1.02%	176,096
Dec 9, 2024	53.08	53.98	52.69	53.14	52.70	0.28%	168,750
Dec 6, 2024	53.31	53.31	52.52	52.99	52.56	-0.21%	105,879
Dec 5, 2024	52.66	53.20	52.02	53.10	52.66	0.76%	148,636
Dec 4, 2024	53.87	53.96	51.90	52.70	52.27	-2.64%	299,595
Dec 3, 2024	55.11	55.22	54.01	54.13	53.69	-1.92%	158,051
Dec 2, 2024	55.81	55.81	54.63	55.19	54.74	-0.95%	144,843
Nov 29, 2024	55.58	56.18	55.58	55.72	55.26	0.80%	96,968
Nov 27, 2024	55.53	56.23	55.20	55.28	54.83	0.27%	289,229
Nov 26, 2024	55.76	56.04	54.88	55.13	54.68	-1.24%	312,614
Nov 25, 2024	56.18	56.98	55.64	55.82	55.36	0.11%	366,879
Nov 22, 2024	55.35	56.17	55.35	55.76	55.30	0.74%	388,742
Nov 21, 2024	55.14	55.58	54.67	55.35	54.90	0.64%	259,086
Nov 20, 2024	55.40	55.70	54.62	55.00	54.55	-0.27%	151,864
Nov 19, 2024	54.72	55.26	53.91	55.15	54.70	0.64%	189,893
Nov 18, 2024	54.81	55.69	54.67	54.80	54.35	-	185,989
Nov 15, 2024	54.36	54.94	54.14	54.80	54.35	1.78%	153,764
Nov 14, 2024	54.31	54.36	53.58	53.84	53.40	-1.14%	186,680
Nov 13, 2024	55.20	55.30	54.24	54.46	54.01	-1.16%	115,909
Nov 12, 2024	55.70	56.49	54.95	55.10	54.65	-1.08%	131,589
Nov 11, 2024	56.07	56.66	55.61	55.70	55.24	-0.14%	119,254
Nov 8, 2024	56.23	56.58	55.43	55.78	55.32	-0.14%	228,490
Nov 7, 2024	56.78	56.88	55.73	55.86	55.40	-1.27%	278,995
Nov 6, 2024	56.50	57.13	55.03	56.58	56.12	1.18%	303,324
Nov 5, 2024	54.78	56.19	54.36	55.92	55.46	2.61%	156,612
Nov 4, 2024	54.51	54.97	54.05	54.50	54.05	-0.71%	156,933
Nov 1, 2024	56.22	56.22	54.66	54.89	54.04	-1.38%	221,035
Oct 31, 2024	55.83	56.36	54.92	55.66	54.80	0.38%	323,996
Oct 30, 2024	56.32	56.63	54.90	55.45	54.59	-1.30%	180,260
Oct 29, 2024	57.06	57.20	56.07	56.18	55.31	-2.74%	203,834
Oct 28, 2024	56.96	58.91	56.50	57.76	56.87	2.38%	229,483
Oct 25, 2024	56.82	57.29	56.15	56.42	55.55	0.04%	222,855
Oct 24, 2024	58.77	58.77	56.21	56.40	55.53	-3.74%	513,616
Oct 23, 2024	58.80	59.45	58.22	58.59	57.69	-0.31%	1,207,156
Oct 22, 2024	58.74	59.50	58.36	58.77	57.86	-0.89%	343,610
Oct 21, 2024	59.66	59.93	58.82	59.30	58.38	-0.45%	152,354
Oct 18, 2024	59.56	59.92	59.18	59.57	58.65	0.03%	251,044
Oct 17, 2024	60.06	60.33	59.24	59.55	58.63	-1.37%	184,517
Oct 16, 2024	59.58	60.56	59.41	60.38	59.45	1.94%	154,830
Oct 15, 2024	58.81	60.07	58.73	59.23	58.32	1.25%	174,923
Oct 14, 2024	57.79	59.06	57.64	58.50	57.60	1.83%	80,109
Oct 11, 2024	56.40	57.53	56.40	57.45	56.56	1.92%	74,976
Oct 10, 2024	56.38	56.70	55.89	56.37	55.50	-0.42%	143,981
Oct 9, 2024	56.74	57.37	56.28	56.61	55.74	-0.44%	141,322
Oct 8, 2024	57.12	57.20	56.72	56.86	55.98	-0.54%	81,966
Oct 7, 2024	58.09	58.09	56.55	57.17	56.29	-1.75%	161,330
Oct 4, 2024	57.22	58.21	56.63	58.19	57.29	1.61%	160,993
Oct 3, 2024	57.71	57.86	57.02	57.27	56.39	-0.75%	136,414
Oct 2, 2024	58.21	58.70	57.68	57.70	56.81	-1.37%	114,758
Oct 1, 2024	58.15	58.81	57.84	58.50	57.60	0.67%	140,453
Sep 30, 2024	57.50	58.20	57.29	58.11	57.21	1.10%	159,102
Sep 27, 2024	57.43	57.97	57.17	57.48	56.59	0.93%	110,935
Sep 26, 2024	57.19	57.94	56.87	56.95	56.07	-0.58%	121,762