SJW Group (SJW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

55.08

+0.99

(+1.83%)

At close: 04:00PM EDT

54.25

-0.83

(-1.51%)

After hours:

04:06PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	54.07	55.44	54.07	55.08	55.08	147,920
Apr 22, 2024	54.25	54.57	53.67	54.09	54.09	124,500
Apr 19, 2024	53.02	54.33	53.02	54.27	54.27	339,500
Apr 18, 2024	52.83	53.44	52.80	53.09	53.09	171,400
Apr 17, 2024	52.03	52.79	52.02	52.56	52.56	178,800
Apr 16, 2024	52.47	52.47	51.37	51.94	51.94	153,700
Apr 15, 2024	52.85	52.87	51.92	52.77	52.77	191,900
Apr 12, 2024	53.44	53.45	52.50	52.82	52.82	120,100
Apr 11, 2024	53.77	53.82	53.10	53.39	53.39	135,300
Apr 10, 2024	54.20	54.54	52.96	53.54	53.54	218,300
Apr 09, 2024	55.09	55.68	54.84	55.38	55.38	153,000
Apr 08, 2024	54.71	55.09	54.43	54.89	54.89	150,000
Apr 05, 2024	54.93	54.93	53.95	54.45	54.45	160,800
Apr 04, 2024	55.23	55.40	54.66	55.27	55.27	141,300
Apr 03, 2024	54.63	55.44	54.23	54.62	54.62	210,100
Apr 02, 2024	55.75	56.11	54.69	54.81	54.81	172,000
Apr 01, 2024	56.74	56.74	55.35	55.92	55.92	169,000
Mar 28, 2024	56.94	57.55	56.51	56.59	56.59	225,200
Mar 27, 2024	56.00	56.83	56.00	56.64	56.64	200,000
Mar 26, 2024	55.99	55.99	55.20	55.56	55.56	120,700
Mar 25, 2024	55.92	56.22	55.40	55.52	55.52	115,300
Mar 22, 2024	57.00	57.00	55.75	55.84	55.84	137,800
Mar 21, 2024	56.26	57.04	56.26	56.61	56.61	127,200
Mar 20, 2024	55.43	56.64	55.43	56.25	56.25	123,400
Mar 19, 2024	55.80	56.54	55.56	55.72	55.72	194,600
Mar 18, 2024	57.00	57.00	55.72	55.79	55.79	158,700
Mar 15, 2024	56.60	57.35	56.39	57.09	57.09	681,200
Mar 14, 2024	57.40	57.70	55.50	56.90	56.90	401,700
Mar 13, 2024	57.40	58.42	57.40	57.72	57.72	141,300
Mar 12, 2024	57.79	58.13	57.02	57.54	57.54	115,800
Mar 11, 2024	57.22	58.47	57.22	58.17	58.17	192,800
Mar 08, 2024	57.89	57.89	57.16	57.39	57.39	116,900
Mar 07, 2024	57.55	57.87	56.95	57.22	57.22	130,400
Mar 06, 2024	56.52	57.28	56.50	57.09	57.09	182,200
Mar 05, 2024	56.71	57.81	55.94	56.30	56.30	166,000
Mar 04, 2024	56.13	56.79	55.41	56.72	56.72	187,700
Mar 01, 2024	55.03	56.50	54.39	56.40	56.40	243,600
Feb 29, 2024	55.93	56.36	55.00	55.06	55.06	254,000
Feb 28, 2024	56.00	56.12	55.03	55.21	55.21	241,300
Feb 27, 2024	57.42	57.42	56.15	56.20	56.20	210,000
Feb 26, 2024	58.34	58.34	56.23	57.16	57.16	272,400
Feb 23, 2024	57.98	58.00	56.81	57.14	57.14	180,300
Feb 22, 2024	59.70	59.70	57.04	58.18	58.18	242,000
Feb 21, 2024	60.00	60.82	59.56	59.70	59.70	136,300
Feb 20, 2024	59.81	61.08	59.72	60.04	60.04	124,500
Feb 16, 2024	59.98	60.68	59.22	60.45	60.45	125,300
Feb 15, 2024	59.19	60.84	59.19	60.48	60.48	136,700
Feb 14, 2024	58.94	59.20	58.21	58.83	58.83	162,800
Feb 13, 2024	59.39	60.16	57.81	58.42	58.42	241,200
Feb 12, 2024	59.44	60.97	59.44	60.61	60.61	129,700
Feb 09, 2024	58.63	59.65	58.52	59.36	59.36	123,900
Feb 08, 2024	58.88	58.96	57.97	58.94	58.94	139,400
Feb 07, 2024	59.46	59.83	58.68	58.81	58.81	147,000
Feb 06, 2024	58.41	59.48	58.41	59.45	59.45	340,700
Feb 05, 2024	59.00	59.52	58.26	58.52	58.52	158,400
Feb 02, 2024	59.41	60.06	58.67	59.53	59.53	125,400
Feb 02, 2024	0.4 Dividend
Feb 01, 2024	59.55	60.39	59.43	60.35	59.95	102,500
Jan 31, 2024	60.50	61.08	59.22	59.54	59.15	180,800
Jan 30, 2024	60.85	60.85	59.92	60.10	59.70	148,800
Jan 29, 2024	60.08	60.97	59.30	60.87	60.47	303,200
Jan 26, 2024	61.53	61.53	59.87	60.08	59.68	105,300
Jan 25, 2024	60.77	61.20	59.96	60.99	60.59	305,800
Jan 24, 2024	63.05	63.05	59.85	59.94	59.54	159,400
Jan 23, 2024	63.23	63.23	62.01	62.43	62.02	129,500
Jan 22, 2024	62.59	63.34	62.59	62.79	62.37	150,500
Jan 19, 2024	62.59	62.59	61.24	62.16	61.75	290,300
Jan 18, 2024	61.99	62.67	61.64	62.30	61.89	115,800
Jan 17, 2024	62.54	63.40	61.55	62.20	61.79	109,000
Jan 16, 2024	63.42	65.15	63.11	63.23	62.81	238,100
Jan 12, 2024	64.13	64.78	63.53	63.82	63.40	187,700
Jan 11, 2024	64.16	64.16	62.43	63.36	62.94	138,700
Jan 10, 2024	63.37	64.62	63.37	64.62	64.19	103,500
Jan 09, 2024	63.82	63.92	62.63	63.57	63.15	98,400
Jan 08, 2024	63.62	63.91	62.99	63.75	63.33	95,700
Jan 05, 2024	63.90	64.42	62.70	63.50	63.08	146,800
Jan 04, 2024	65.31	65.40	64.10	64.37	63.94	109,800
Jan 03, 2024	65.58	65.71	64.44	64.78	64.35	113,400
Jan 02, 2024	64.76	66.22	64.76	65.65	65.21	112,400
Dec 29, 2023	65.76	65.86	64.86	65.35	64.92	106,600
Dec 28, 2023	65.45	66.41	65.45	65.99	65.55	85,500
Dec 27, 2023	66.59	66.72	65.49	65.85	65.41	85,400
Dec 26, 2023	66.56	67.09	66.09	66.57	66.13	88,900
Dec 22, 2023	67.23	67.80	65.22	66.51	66.07	157,000
Dec 21, 2023	67.00	67.35	66.13	66.72	66.28	114,700
Dec 20, 2023	67.84	68.84	66.49	66.63	66.19	163,100
Dec 19, 2023	66.93	68.01	66.52	67.77	67.32	106,500
Dec 18, 2023	67.44	67.89	66.30	66.52	66.08	119,500
Dec 15, 2023	67.94	68.28	66.33	66.97	66.53	940,500
Dec 14, 2023	70.21	70.43	67.92	68.17	67.72	174,000
Dec 13, 2023	66.89	69.41	65.99	69.19	68.73	177,300
Dec 12, 2023	66.81	66.81	65.21	66.68	66.24	100,100
Dec 11, 2023	67.06	67.06	65.89	66.44	66.00	175,700
Dec 08, 2023	68.18	68.48	67.43	67.56	67.11	68,900
Dec 07, 2023	67.41	68.15	67.05	67.97	67.52	119,900
Dec 06, 2023	68.00	69.19	67.63	67.67	67.22	121,100
Dec 05, 2023	68.06	68.70	66.68	67.55	67.10	187,900
Dec 04, 2023	66.45	68.72	66.45	68.23	67.78	128,300
Dec 01, 2023	65.52	67.08	64.78	66.92	66.48	132,100
Nov 30, 2023	64.42	65.78	64.27	65.64	65.20	176,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7323+0.0002(+0.03%)

CRUDE OIL83.45+0.09(+0.11%)

Bitcoin CAD91,159.15-427.11(-0.47%)

SJW Group (SJW)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7323
+0.0002(+0.03%)

CRUDE OIL
83.45
+0.09(+0.11%)

Bitcoin CAD
91,159.15
-427.11(-0.47%)