SJW Group Common Stock (SJW) Historical Stock Data
52.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJW is up 0.25% a day on average. There have been 12 days where SJW Group Common Stock closed green and 18 days where SJW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 51.38 | 52.55 | ↑$1.17 (2.28%) | 51.37 | 52.65 | 232.56K |
| 2025-05-14 | 50.42 | 50.10 | ↓$0.32 (-0.63%) | 48.86 | 51.31 | 426.70K |
| 2025-05-09 | 53.21 | 53.09 | ↓$0.12 (-0.23%) | 52.83 | 54.28 | 166.30K |
| 2025-05-07 | 54.99 | 54.56 | ↓$0.43 (-0.78%) | 54.55 | 55.49 | 421.76K |
| 2025-05-06 | 53.20 | 55.07 | ↑$1.87 (3.52%) | 53.20 | 55.94 | 139.92K |
| 2025-05-05 | 55.38 | 54.86 | ↓$0.52 (-0.94%) | 54.41 | 55.38 | 178.27K |
| 2025-05-02 | 56.36 | 55.23 | ↓$1.13 (-2.00%) | 54.53 | 56.56 | 188.30K |
| 2025-05-01 | 56.40 | 56.34 | ↓$0.06 (-0.11%) | 55.67 | 56.57 | 198.87K |
| 2025-04-30 | 56.80 | 56.74 | ↓$0.06 (-0.11%) | 55.40 | 57.17 | 285.88K |
| 2025-04-29 | 54.28 | 56.80 | ↑$2.53 (4.65%) | 54.28 | 57.01 | 257.77K |
| 2025-04-28 | 53.87 | 53.51 | ↓$0.36 (-0.67%) | 52.81 | 53.87 | 195.56K |
| 2025-04-25 | 54.29 | 53.77 | ↓$0.52 (-0.96%) | 53.17 | 54.35 | 176.24K |
| 2025-04-24 | 54.75 | 54.37 | ↓$0.38 (-0.69%) | 53.85 | 54.75 | 266.63K |
| 2025-04-23 | 55.54 | 54.75 | ↓$0.79 (-1.42%) | 53.84 | 55.54 | 322.46K |
| 2025-04-22 | 54.85 | 55.23 | ↑$0.38 (0.69%) | 54.06 | 55.34 | 217.49K |
| 2025-04-21 | 54.57 | 54.17 | ↓$0.40 (-0.73%) | 53.68 | 54.78 | 159.18K |
| 2025-04-17 | 54.27 | 54.61 | ↑$0.34 (0.63%) | 54.14 | 54.88 | 200.53K |
| 2025-04-16 | 55.79 | 54.37 | ↓$1.42 (-2.55%) | 54.32 | 55.79 | 260.76K |
| 2025-04-15 | 55.41 | 55.24 | ↓$0.17 (-0.32%) | 55.20 | 55.97 | 312.05K |
| 2025-04-14 | 53.25 | 55.36 | ↑$2.11 (3.96%) | 53.25 | 55.50 | 310.87K |
| 2025-04-11 | 51.67 | 53.42 | ↑$1.75 (3.39%) | 51.21 | 53.90 | 448.95K |
| 2025-04-10 | 50.65 | 51.63 | ↑$0.98 (1.93%) | 50.65 | 52.21 | 475.79K |
| 2025-04-09 | 50.51 | 50.95 | ↑$0.44 (0.87%) | 49.46 | 52.67 | 308.25K |
| 2025-04-08 | 51.77 | 50.95 | ↓$0.82 (-1.58%) | 50.55 | 52.42 | 321.97K |
| 2025-04-07 | 52.67 | 51.28 | ↓$1.39 (-2.63%) | 50.95 | 53.29 | 359.63K |
| 2025-04-04 | 55.00 | 53.50 | ↓$1.50 (-2.73%) | 52.76 | 55.93 | 318.70K |
| 2025-04-03 | 53.63 | 54.74 | ↑$1.11 (2.07%) | 53.63 | 55.70 | 412.20K |
| 2025-04-02 | 54.01 | 53.87 | ↓$0.14 (-0.26%) | 53.67 | 54.41 | 118.27K |
| 2025-04-01 | 53.40 | 54.17 | ↑$0.77 (1.44%) | 53.40 | 54.78 | 239.49K |
| 2025-03-31 | 53.89 | 54.69 | ↑$0.80 (1.48%) | 53.65 | 55.78 | 287.10K |
Create an account or log in to view more rows.
$SJW I hate this company.
$SJW not worrying
$SJW shorting it
$SJW Buy the dip
$SJW just bought a half position.
$SJW not yet time to short
$SJW volume = money
$SJW ADDING MORE…
$SJW market starting to dump
$SJW called it