SJW Group (SJW)
NASDAQ: SJW
· Real-Time Price · USD
54.86
-0.37 (-0.67%)
At close: May 05, 2025, 3:59 PM
SJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 52.36 | 53.24 | 51.74 | 51.84 | 51.84 | -1.22% | 207,004 |
| May 30, 2025 | 52.84 | 53.04 | 52.46 | 52.48 | 52.48 | -0.11% | 347,037 |
| May 29, 2025 | 51.94 | 52.68 | 51.87 | 52.54 | 52.54 | 0.79% | 258,171 |
| May 28, 2025 | 52.65 | 52.80 | 51.86 | 52.13 | 52.13 | -1.31% | 200,307 |
| May 27, 2025 | 52.71 | 53.10 | 52.30 | 52.82 | 52.82 | 0.72% | 213,215 |
| May 23, 2025 | 52.44 | 52.81 | 51.69 | 52.44 | 52.44 | 0.19% | 205,653 |
| May 22, 2025 | 52.12 | 52.43 | 51.62 | 52.34 | 52.34 | -0.61% | 216,332 |
| May 21, 2025 | 52.23 | 52.69 | 51.99 | 52.66 | 52.66 | -0.66% | 452,789 |
| May 20, 2025 | 53.09 | 53.69 | 52.76 | 53.01 | 53.01 | -0.99% | 229,530 |
| May 19, 2025 | 52.34 | 53.57 | 52.16 | 53.54 | 53.54 | 1.88% | 231,761 |
| May 16, 2025 | 51.38 | 52.65 | 51.37 | 52.55 | 52.55 | 1.86% | 232,575 |
| May 15, 2025 | 50.45 | 51.63 | 50.11 | 51.59 | 51.59 | 2.97% | 232,087 |
| May 14, 2025 | 50.42 | 51.31 | 48.86 | 50.10 | 50.10 | -0.63% | 426,696 |
| May 13, 2025 | 51.96 | 51.96 | 49.85 | 50.42 | 50.42 | -2.95% | 472,213 |
| May 12, 2025 | 53.05 | 53.94 | 51.76 | 51.95 | 51.95 | -2.15% | 432,616 |
| May 9, 2025 | 53.21 | 54.28 | 52.83 | 53.09 | 52.67 | -0.43% | 166,308 |
| May 8, 2025 | 54.77 | 54.96 | 53.24 | 53.32 | 52.90 | -2.27% | 219,716 |
| May 7, 2025 | 54.99 | 55.49 | 54.55 | 54.56 | 54.13 | -0.93% | 440,527 |
| May 6, 2025 | 53.20 | 55.94 | 53.20 | 55.07 | 54.63 | 0.38% | 139,951 |
| May 5, 2025 | 55.38 | 55.38 | 54.41 | 54.86 | 54.43 | -0.67% | 198,473 |