SJW Group (SJW) NASDAQ

54.86

-0.37(-0.67%)

Updated at May 05, 2025 04:00PM

Currency In USD

SJW Historical Return

If you invested $1000 in SJW Group (SJW) 10 years ago, it would be worth $1,898.93 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $941.32. This corresponds to total returns of 89.89%, -5.87%, respectively, with annualized returns of 6.62%, -1.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SJW Historical Data

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	166,308
May 08, 2025	54.77	53.32	52.9	54.96	53.24	219,716
May 07, 2025	54.99	54.56	54.13	55.49	54.55	440,527
May 06, 2025	53.2	55.07	54.63	55.94	53.2	139,951
May 05, 2025	55.38	54.86	54.43	55.38	54.41	198,473
May 02, 2025	56.36	55.23	54.79	56.56	54.53	193,052
May 01, 2025	56.4	56.34	55.89	56.57	55.67	204,113
April 30, 2025	56.8	56.74	56.29	57.17	55.4	305,984
April 29, 2025	55.04	56.8	56.35	57.01	54.28	263,043
April 28, 2025	53.87	53.51	53.09	53.87	52.76	250,747
April 25, 2025	54.4	53.77	53.34	54.43	53.15	185,522
April 24, 2025	54.75	54.37	53.94	54.75	53.84	276,501
April 23, 2025	55.54	54.75	54.32	55.54	53.79	335,830
April 22, 2025	54.85	55.23	54.79	55.34	54.06	230,530
April 21, 2025	54.96	54.17	53.74	55.27	53.68	162,291
April 17, 2025	54.27	54.61	54.18	54.96	54.14	204,187
April 16, 2025	55.79	54.37	53.94	55.79	54.3	265,576
April 15, 2025	55.41	55.24	54.8	55.97	55.2	323,979
April 14, 2025	53.42	55.36	54.92	55.51	53.14	325,491
April 11, 2025	51.67	53.42	53	53.9	51.21	645,933
April 10, 2025	50.65	51.63	51.22	52.21	50.65	539,409
April 09, 2025	50.51	50.95	50.55	52.67	49.42	314,620
April 08, 2025	51.77	50.95	50.55	52.42	50.55	373,616
April 07, 2025	53.29	51.28	50.87	53.29	50.79	369,282
April 04, 2025	55	53.5	53.08	55.93	52.76	326,069
April 03, 2025	53.63	54.74	54.31	55.69	53.56	412,502
April 02, 2025	54.01	53.87	53.44	54.41	53.66	123,043
April 01, 2025	53.4	54.17	53.74	54.78	53.4	239,494
March 31, 2025	53.89	54.69	54.26	55.82	53.65	337,732
March 28, 2025	52.31	53.6	53.18	53.77	52.01	284,333
March 27, 2025	51.81	52.28	51.87	52.5	51.56	204,853
March 26, 2025	51.18	51.94	51.53	52.13	51.18	192,986
March 25, 2025	51.41	51.18	50.78	51.48	50.73	155,119
March 24, 2025	51.59	51.47	51.07	51.96	51	176,161
March 21, 2025	51.9	51.41	51	52.49	50.89	545,560
March 20, 2025	52.04	52.14	51.73	52.51	51.91	200,792
March 19, 2025	53.24	52.48	52.06	53.56	51.67	238,932
March 18, 2025	53.68	53.46	53.04	54.58	53.21	204,869
March 17, 2025	54.24	53.9	53.47	54.96	53.65	165,145
March 14, 2025	53.52	54.09	53.66	54.33	52.56	175,346
March 13, 2025	53.01	53.52	53.1	53.67	52.4	173,528
March 12, 2025	54.69	52.83	52.41	54.69	52.79	230,503
March 11, 2025	56	54.88	54.45	56	54.83	305,304
March 10, 2025	55.47	55.8	55.36	56.5	55.22	217,216
March 07, 2025	54.38	55.47	55.03	55.78	53.05	293,321