SJW Group - SJW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	52.36	51.84	51.84	53.24	51.74	207,004
May 30, 2025	52.84	52.48	52.48	53.04	52.46	347,037
May 29, 2025	51.94	52.54	52.54	52.68	51.87	258,171
May 28, 2025	52.65	52.13	52.13	52.8	51.86	200,307
May 27, 2025	52.71	52.82	52.82	53.1	52.3	213,215
May 23, 2025	52.44	52.44	52.44	52.81	51.69	205,653
May 22, 2025	52.12	52.34	52.34	52.43	51.62	216,332
May 21, 2025	52.23	52.66	52.66	52.69	51.99	452,789
May 20, 2025	53.09	53.01	53.01	53.69	52.76	229,530
May 19, 2025	52.34	53.54	53.54	53.57	52.16	231,761
May 16, 2025	51.38	52.55	52.55	52.65	51.37	232,575
May 15, 2025	50.45	51.59	51.59	51.63	50.11	232,087
May 14, 2025	50.42	50.1	50.1	51.31	48.86	426,696
May 13, 2025	51.96	50.42	50.42	51.96	49.85	472,213
May 12, 2025	53.05	51.95	51.95	53.94	51.76	432,616
May 09, 2025	53.21	53.09	52.67	54.28	52.83	166,301
May 08, 2025	54.77	53.32	53.32	54.96	53.24	200,953
May 07, 2025	54.99	54.56	54.56	55.49	54.55	440,527
May 06, 2025	53.2	55.07	55.07	55.94	53.2	139,951
May 05, 2025	55.38	54.86	54.86	55.38	54.41	198,473
May 02, 2025	56.36	55.23	55.23	56.56	54.53	188,297
May 01, 2025	56.4	56.34	56.34	56.57	55.67	204,100
April 30, 2025	56.8	56.74	56.74	57.17	55.4	306,000
April 29, 2025	55.04	56.8	56.8	57.01	54.28	262,900
April 28, 2025	53.87	53.51	53.51	53.87	52.76	250,700
April 25, 2025	54.4	53.77	53.77	54.4	53.17	176,236
April 24, 2025	54.75	54.37	54.37	54.75	53.84	276,500
April 23, 2025	55.54	54.75	54.75	55.54	53.79	335,800
April 22, 2025	54.85	55.23	55.23	55.34	54.06	230,500
April 21, 2025	54.96	54.17	54.17	55.27	53.68	162,300
April 17, 2025	54.27	54.61	54.61	54.88	54.14	200,525
April 16, 2025	55.79	54.37	54.37	55.79	54.32	260,758
April 15, 2025	55.41	55.24	55.24	55.97	55.2	312,051
April 14, 2025	53.42	55.36	55.36	55.51	53.14	325,500
April 11, 2025	51.67	53.42	53.42	53.9	51.21	448,946
April 10, 2025	50.65	51.63	51.63	52.21	50.65	270,622
April 09, 2025	50.51	50.95	50.95	52.67	49.46	308,245
April 08, 2025	51.77	50.95	50.95	52.42	50.55	373,600
April 07, 2025	53.29	51.28	51.28	53.29	50.79	369,300
April 04, 2025	55	53.5	53.5	55.93	52.76	326,000
April 03, 2025	53.63	54.74	54.74	55.7	53.56	412,500
April 02, 2025	54.01	53.87	53.87	54.41	53.67	118,267
April 01, 2025	53.4	54.17	54.17	54.78	53.4	239,500
March 31, 2025	53.89	54.69	54.69	55.82	53.65	337,700
March 28, 2025	52.31	53.6	53.6	53.77	52.01	278,985
March 27, 2025	51.81	52.28	52.28	52.5	51.56	204,900
March 26, 2025	51.18	51.94	51.94	52.14	51.18	193,000
March 25, 2025	51.41	51.18	51.18	51.48	50.73	155,100
March 24, 2025	51.59	51.48	51.48	51.96	51	176,200
March 21, 2025	51.9	51.41	51.41	52.49	50.89	498,156
March 20, 2025	52.04	52.14	52.14	52.51	51.91	200,800
March 19, 2025	53.24	52.48	52.48	53.56	51.67	238,900
March 18, 2025	53.68	53.46	53.46	54.58	53.21	204,900
March 17, 2025	54.24	53.9	53.9	54.96	53.65	165,100
March 14, 2025	53.52	54.09	54.09	54.33	52.56	169,523
March 13, 2025	53.01	53.52	53.52	53.68	52.4	173,500
March 12, 2025	54.69	52.83	52.83	54.69	52.79	230,500
March 11, 2025	56	54.88	54.88	56	54.83	305,300
March 10, 2025	55.47	55.8	55.8	56.5	55.23	217,216
March 07, 2025	54.38	55.47	55.47	55.78	53.31	282,466

SJW Group (SJW) NASDAQ