U.S. markets closed

SJW Group (SJW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.60+1.27 (+1.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202164.5165.6964.4065.6065.6055,500
Jun 10, 202163.8264.4363.7164.3364.3360,000
Jun 09, 202163.6364.0563.6364.0564.0569,800
Jun 08, 202163.9163.9163.1563.4263.4250,600
Jun 07, 202163.5663.9963.3763.7363.7348,100
Jun 04, 202164.1664.1663.5163.5163.5148,600
Jun 03, 202163.7764.4963.7464.2164.2165,500
Jun 02, 202164.3164.3163.3763.9363.9354,300
Jun 01, 202164.7864.9164.0964.2264.2280,200
May 28, 202164.4765.4664.0464.4564.4542,000
May 27, 202165.7266.0464.3864.4564.4577,900
May 26, 202163.6965.8263.3565.3265.3290,100
May 25, 202164.3164.3163.1563.4063.4079,700
May 24, 202164.1864.6563.7364.3864.3853,200
May 21, 202164.0264.3163.2064.1864.1853,500
May 20, 202162.7963.9062.7963.4663.4647,500
May 19, 202163.0663.6062.3062.9162.9146,300
May 18, 202162.7963.6962.7363.3263.3285,000
May 17, 202162.6263.2862.6263.1663.1658,000
May 14, 202162.9963.7662.7562.9362.9360,100
May 13, 202161.1663.1561.1662.8562.8554,900
May 12, 202162.9562.9861.0461.0861.0863,700
May 11, 202162.0363.6761.5463.4863.4889,500
May 10, 202163.7563.9162.5162.6362.6399,700
May 07, 202163.8364.9263.5263.7163.7147,700
May 07, 20210.34 Dividend
May 06, 202163.3564.3363.3564.3063.9660,900
May 05, 202164.3464.3462.7463.3563.0251,800
May 04, 202165.1865.3964.2964.6664.3263,500
May 03, 202165.7166.2965.3965.5765.2281,600
Apr 30, 202164.5565.9664.5565.5565.20171,500
Apr 29, 202165.3166.4663.9364.8864.54108,900
Apr 28, 202166.2666.6665.5065.7965.4486,400
Apr 27, 202167.1967.1965.6365.9065.5559,800
Apr 26, 202168.4768.5767.1167.3667.0071,300
Apr 23, 202168.5769.2268.2168.3467.9863,900
Apr 22, 202168.2069.1468.0068.6468.2891,900
Apr 21, 202168.3768.5267.8667.9367.5775,800
Apr 20, 202167.5368.7067.5368.6068.2475,200
Apr 19, 202167.7467.9366.9467.6667.3073,300
Apr 16, 202168.2868.3567.6567.8267.46136,500
Apr 15, 202166.9267.7266.3667.7067.3447,200
Apr 14, 202165.4766.9764.9966.8166.4670,900
Apr 13, 202165.0165.5764.7165.3565.0057,700
Apr 12, 202164.0065.1763.9765.0964.7575,400
Apr 09, 202164.5664.5663.5463.9763.6372,700
Apr 08, 202164.1064.3563.4564.3263.98103,600
Apr 07, 202164.3564.3563.3763.7363.3968,900
Apr 06, 202163.9264.5063.2464.3163.9782,000
Apr 05, 202162.7364.3362.5864.0063.6691,400
Apr 01, 202162.7562.9061.7962.6062.27180,700
Mar 31, 202162.4063.3562.1662.9962.66186,500
Mar 30, 202163.0963.1362.1762.5062.17186,400
Mar 29, 202162.2263.5561.9763.4263.08100,500
Mar 26, 202162.0062.4761.2962.3562.0292,100
Mar 25, 202161.2662.1160.6361.9061.5767,600
Mar 24, 202161.0162.1660.7561.2660.94121,300
Mar 23, 202160.1561.3860.0760.9160.59143,800
Mar 22, 202159.9860.6459.0360.6460.32113,600
Mar 19, 202159.5860.4859.0260.3960.07648,200
Mar 18, 202159.0960.0559.0859.6259.3059,300
Mar 17, 202159.7359.7358.4359.4659.1598,800
Mar 16, 202158.7360.1758.7259.5059.19109,600
Mar 15, 202159.7060.1558.2758.8158.50146,700
Mar 12, 202160.6061.6659.6759.7759.45202,000
Mar 11, 202158.8760.3958.5560.1759.85268,200
Mar 10, 202158.9359.7958.1658.8958.58237,700
Mar 09, 202158.4959.2558.0158.8758.56587,700
Mar 08, 202162.6463.6362.4962.7962.46140,400
Mar 05, 202161.8962.7561.1762.5662.23191,200
Mar 04, 202161.3462.7761.2261.3761.0577,100
Mar 03, 202161.8062.1760.5261.6961.3679,300
Mar 02, 202163.1463.2561.8161.8561.5281,300
Mar 01, 202163.6463.8762.6163.2362.9062,700
Feb 26, 202163.4064.2762.5462.6862.3592,900
Feb 25, 202164.4965.3363.3563.3563.0264,500
Feb 24, 202166.8467.2164.9065.0364.69107,200
Feb 23, 202166.4969.0466.4266.5566.2098,100
Feb 22, 202167.5267.5264.7266.4866.1373,800
Feb 19, 202167.8470.7166.6467.7667.4072,100
Feb 18, 202169.1769.7968.3768.3768.0169,100
Feb 17, 202168.5169.3768.3569.2268.8546,400
Feb 16, 202168.5869.4068.0868.9668.6069,300
Feb 12, 202169.8469.8667.9968.6268.2654,000
Feb 11, 202171.4371.6969.5370.3069.9348,100
Feb 10, 202170.4871.4570.3071.2070.8258,100
Feb 09, 202169.4970.2569.2170.2469.8760,700
Feb 08, 202168.9369.6568.4669.6569.2864,100
Feb 05, 202167.6268.8567.6268.8568.4983,900
Feb 05, 20210.34 Dividend
Feb 04, 202166.7867.8666.7467.8667.1663,800
Feb 03, 202167.7968.1266.3267.0166.3283,200
Feb 02, 202168.1769.3567.5768.1267.4265,200
Feb 01, 202166.5567.9665.4567.5066.8179,800
Jan 29, 202166.1067.4264.8666.1765.4980,200
Jan 28, 202165.4167.0065.0065.8665.1899,200
Jan 27, 202166.7367.5764.3764.9264.2596,300
Jan 26, 202168.3268.4967.3867.8267.1259,400
Jan 25, 202166.8868.2366.5867.9767.2758,300
Jan 22, 202166.1267.7266.0667.6166.9275,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...