SJW Group (SJW)
53.60
1.32 (2.52%)
At close: Mar 28, 2025, 3:59 PM
53.60
0.00%
After-hours: Mar 28, 2025, 05:31 PM EDT
SJW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 51.81 | 52.48 | 51.56 | 52.28 | 0.34 | 0.65% | 185,695 |
| Mar 26, 2025 | 51.18 | 52.14 | 51.18 | 51.94 | 0.76 | 1.48% | 193,000 |
| Mar 25, 2025 | 51.41 | 51.48 | 50.73 | 51.18 | -0.30 | -0.58% | 155,100 |
| Mar 24, 2025 | 51.59 | 51.96 | 51.00 | 51.48 | 0.07 | 0.14% | 176,200 |
| Mar 21, 2025 | 51.90 | 52.50 | 50.89 | 51.41 | -0.73 | -1.40% | 545,500 |
| Mar 20, 2025 | 52.04 | 52.51 | 51.91 | 52.14 | -0.34 | -0.65% | 200,800 |
| Mar 19, 2025 | 53.24 | 53.56 | 51.67 | 52.48 | -0.98 | -1.83% | 238,900 |
| Mar 18, 2025 | 53.68 | 54.58 | 53.21 | 53.46 | -0.44 | -0.82% | 204,900 |
| Mar 17, 2025 | 54.24 | 54.96 | 53.65 | 53.90 | -0.19 | -0.35% | 165,100 |
| Mar 14, 2025 | 53.52 | 54.33 | 52.57 | 54.09 | 0.57 | 1.07% | 175,300 |
| Mar 13, 2025 | 53.01 | 53.68 | 52.40 | 53.52 | 0.69 | 1.31% | 173,500 |
| Mar 12, 2025 | 54.69 | 54.69 | 52.79 | 52.83 | -2.05 | -3.74% | 230,500 |
| Mar 11, 2025 | 56.00 | 56.00 | 54.83 | 54.88 | -0.92 | -1.65% | 305,300 |
| Mar 10, 2025 | 55.47 | 56.50 | 55.23 | 55.80 | 0.33 | 0.59% | 217,216 |
| Mar 7, 2025 | 54.38 | 55.79 | 53.05 | 55.47 | 1.05 | 1.93% | 293,300 |
| Mar 6, 2025 | 53.90 | 54.42 | 52.83 | 54.42 | 0.24 | 0.44% | 294,700 |
| Mar 5, 2025 | 53.90 | 55.13 | 53.90 | 54.18 | -0.29 | -0.53% | 218,600 |
| Mar 4, 2025 | 54.05 | 55.05 | 53.70 | 54.47 | 0.12 | 0.22% | 234,800 |
| Mar 3, 2025 | 52.80 | 54.47 | 52.47 | 54.35 | 1.68 | 3.19% | 289,100 |
| Feb 28, 2025 | 52.49 | 53.50 | 52.18 | 52.67 | 0.37 | 0.71% | 267,600 |
| Feb 27, 2025 | 53.29 | 54.70 | 51.26 | 52.30 | -0.99 | -1.86% | 346,500 |
| Feb 26, 2025 | 53.86 | 54.15 | 52.94 | 53.29 | -0.96 | -1.77% | 370,700 |
| Feb 25, 2025 | 52.50 | 54.51 | 52.27 | 54.25 | 1.74 | 3.31% | 267,400 |
| Feb 24, 2025 | 53.04 | 53.71 | 52.28 | 52.51 | -0.24 | -0.45% | 218,600 |
| Feb 21, 2025 | 52.80 | 52.87 | 52.13 | 52.75 | 0.31 | 0.59% | 268,800 |
| Feb 20, 2025 | 52.30 | 53.19 | 52.03 | 52.44 | -0.33 | -0.63% | 322,100 |
| Feb 19, 2025 | 53.38 | 53.85 | 52.77 | 52.77 | -1.09 | -2.02% | 257,700 |
| Feb 18, 2025 | 52.36 | 54.22 | 52.01 | 53.86 | 1.50 | 2.86% | 341,700 |
| Feb 14, 2025 | 53.08 | 53.25 | 51.70 | 52.36 | -0.31 | -0.59% | 280,900 |
| Feb 13, 2025 | 52.01 | 52.76 | 51.74 | 52.67 | 0.57 | 1.09% | 144,300 |
| Feb 12, 2025 | 51.44 | 52.42 | 51.18 | 52.10 | -0.02 | -0.04% | 208,400 |
| Feb 11, 2025 | 50.50 | 52.12 | 50.35 | 52.12 | 1.41 | 2.78% | 296,000 |
| Feb 10, 2025 | 50.83 | 51.19 | 50.26 | 50.71 | -0.11 | -0.22% | 211,600 |
| Feb 7, 2025 | 51.58 | 51.58 | 50.64 | 50.82 | -0.97 | -1.87% | 187,600 |
| Feb 6, 2025 | 52.00 | 52.13 | 51.40 | 51.79 | -0.23 | -0.44% | 194,600 |
| Feb 5, 2025 | 51.82 | 52.43 | 51.54 | 52.02 | 0.29 | 0.56% | 293,000 |
| Feb 4, 2025 | 51.60 | 51.97 | 50.77 | 51.73 | -0.37 | -0.71% | 355,500 |
| Feb 3, 2025 | 51.00 | 52.65 | 50.58 | 52.10 | 1.87 | 3.72% | 468,700 |
| Jan 31, 2025 | 49.50 | 50.85 | 49.11 | 50.23 | 0.61 | 1.23% | 798,600 |
| Jan 30, 2025 | 50.00 | 50.38 | 49.49 | 49.62 | -0.04 | -0.08% | 310,200 |
| Jan 29, 2025 | 51.09 | 51.09 | 49.08 | 49.66 | -1.01 | -1.99% | 523,700 |
| Jan 28, 2025 | 49.67 | 53.05 | 49.41 | 50.67 | 1.62 | 3.30% | 628,400 |
| Jan 27, 2025 | 46.59 | 49.12 | 46.46 | 49.05 | 2.98 | 6.47% | 334,500 |
| Jan 24, 2025 | 46.12 | 46.46 | 45.87 | 46.07 | -0.23 | -0.50% | 161,900 |
| Jan 23, 2025 | 46.06 | 46.36 | 45.43 | 46.30 | 0.22 | 0.48% | 218,900 |
| Jan 22, 2025 | 47.84 | 47.85 | 45.76 | 46.08 | -2.14 | -4.44% | 279,600 |
| Jan 21, 2025 | 48.51 | 49.08 | 47.97 | 48.22 | 0.19 | 0.40% | 320,100 |
| Jan 17, 2025 | 48.13 | 48.45 | 47.78 | 48.03 | 0.05 | 0.10% | 271,500 |
| Jan 16, 2025 | 46.38 | 47.99 | 46.38 | 47.98 | 1.43 | 3.07% | 191,800 |
| Jan 15, 2025 | 46.48 | 46.83 | 46.23 | 46.55 | 0.36 | 0.78% | 145,000 |