SJW Group (SJW) NASDAQ

54.86

-0.37(-0.67%)

Updated at May 05 04:00PM

Currency In USD

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