Dark

SJW
SJW Group Common Stock
stock NASDAQ

Inactive

May 5, 2025

54.86USD-0.670%(-0.37)198,473

Pre-market

0.00USD-100.000%(-55.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-05	55.3800	55.380000	54.4100	54.8600	-0.670%	198,473	0.000%
2025-05-02	56.3600	56.560000	54.5300	55.2300	-1.970%	193,052	-0.670%
2025-05-01	56.4000	56.570000	55.6700	56.3400	-0.705%	204,113	-2.627%
2025-04-30	56.8000	57.170000	55.3950	56.7400	-0.106%	305,984	-3.313%
2025-04-29	55.0400	57.010000	54.2750	56.8000	+6.148%	263,043	-3.415%
2025-04-28	53.8700	53.870000	52.7600	53.5100	-0.484%	250,747	+2.523%
2025-04-25	54.4000	54.430000	53.1500	53.7700	-1.104%	185,522	+2.027%
2025-04-24	54.7500	54.750000	53.8400	54.3700	-0.694%	276,501	+0.901%
2025-04-23	55.5400	55.540000	53.7900	54.7500	-0.869%	335,830	+0.201%
2025-04-22	54.8500	55.340000	54.0600	55.2300	+1.957%	230,530	-0.670%
2025-04-21	54.9600	55.270000	53.6800	54.1700	-0.806%	162,291	+1.274%
2025-04-17	54.2700	54.960000	54.1400	54.6100	+0.441%	204,187	+0.458%
2025-04-16	55.7900	55.790000	54.3000	54.3700	-1.566%	265,576	+0.901%
2025-04-15	55.4100	55.970000	55.2000	55.2350	-0.226%	323,979	-0.679%
2025-04-14	53.4200	55.510000	53.1400	55.3600	+3.632%	325,491	-0.903%
2025-04-11	51.6700	53.900000	51.2100	53.4200	+3.467%	645,933	+2.696%
2025-04-10	50.6500	52.210000	50.6500	51.6300	+1.335%	539,409	+6.256%
2025-04-09	50.5100	52.670000	49.4200	50.9500	0.000%	314,620	+7.674%
2025-04-08	51.7700	52.420000	50.5500	50.9500	-0.644%	373,616	+7.674%
2025-04-07	53.2900	53.290000	50.7900	51.2800	-4.150%	369,282	+6.981%
2025-04-04	55.0000	55.930000	52.7550	53.5000	-2.265%	326,069	+2.542%
2025-04-03	53.6300	55.695000	53.5600	54.7400	+1.615%	412,502	+0.219%
2025-04-02	54.0100	54.410000	53.6600	53.8700	-0.554%	123,043	+1.838%
2025-04-01	53.4000	54.780000	53.4000	54.1700	-0.951%	239,494	+1.274%
2025-03-31	53.8900	55.820000	53.6500	54.6900	+2.034%	337,732	+0.311%
2025-03-28	52.3100	53.770000	52.0101	53.6000	+2.525%	284,333	+2.351%
2025-03-27	51.8100	52.500000	51.5600	52.2800	+0.655%	204,853	+4.935%
2025-03-26	51.1800	52.135000	51.1800	51.9400	+1.485%	192,105	+5.622%
2025-03-25	51.4100	51.479900	50.7300	51.1800	-0.573%	154,032	+7.190%
2025-03-24	51.5900	51.955000	51.0000	51.4750	+0.126%	169,610	+6.576%
2025-03-21	51.9000	52.495000	50.8900	51.4100	-1.400%	517,099	+6.711%
2025-03-20	52.0400	52.510000	51.9100	52.1400	-0.648%	158,104	+5.217%
2025-03-19	53.2400	53.560000	51.6700	52.4800	-1.833%	235,409	+4.535%
2025-03-18	53.6800	54.575000	53.2101	53.4600	-0.816%	197,298	+2.619%
2025-03-17	54.2400	54.960000	53.6500	53.9000	-0.351%	159,633	+1.781%
2025-03-14	53.5200	54.330000	52.5650	54.0900	+1.065%	170,195	+1.424%
2025-03-13	53.0100	53.675000	52.4000	53.5200	+1.306%	150,147	+2.504%
2025-03-12	54.6900	54.690000	52.7900	52.8300	-3.735%	223,709	+3.843%
2025-03-11	56.0000	56.000000	54.8250	54.8800	-1.649%	300,265	-0.036%
2025-03-10	55.4700	56.501100	55.2250	55.8000	+0.595%	212,356	-1.685%
2025-03-07	54.3800	55.785000	53.0500	55.4700	+1.929%	286,358	-1.100%
2025-03-06	53.9000	54.420000	52.8300	54.4200	+0.443%	266,936	+0.809%
2025-03-05	53.9000	55.125000	53.8950	54.1800	-0.532%	210,042	+1.255%
2025-03-04	54.0500	55.047100	53.7000	54.4700	+0.221%	231,958	+0.716%
2025-03-03	52.8000	54.470000	52.4700	54.3500	+3.190%	284,998	+0.938%
2025-02-28	52.4900	53.499900	52.1800	52.6700	+0.707%	261,257	+4.158%
2025-02-27	53.2900	54.700000	51.2600	52.3000	-1.858%	340,540	+4.895%
2025-02-26	53.8600	54.150000	52.9400	53.2900	-1.770%	368,599	+2.946%
2025-02-25	52.5000	54.510000	52.2700	54.2500	+3.314%	262,660	+1.124%
2025-02-24	53.0400	53.706100	52.2800	52.5100	-0.455%	216,146	+4.475%
2025-02-21	52.8000	52.870000	52.1300	52.7500	+0.591%	198,503	+4.000%
2025-02-20	52.3000	53.190000	52.0300	52.4400	-0.625%	194,148	+4.615%
2025-02-19	53.3800	53.850000	52.7700	52.7700	-2.024%	247,982	+3.961%
2025-02-18	52.3600	54.220000	52.0100	53.8600	+2.865%	290,928	+1.857%
2025-02-14	53.0800	53.250000	51.7000	52.3600	-0.589%	278,102	+4.775%
2025-02-13	52.0100	52.755000	51.7400	52.6700	+1.094%	142,316	+4.158%
2025-02-12	51.4400	52.420000	51.1800	52.1000	-0.038%	207,545	+5.298%
2025-02-11	50.5000	52.120000	50.3500	52.1200	+2.781%	234,125	+5.257%
2025-02-10	50.8300	51.190000	50.2600	50.7100	-0.216%	210,989	+8.184%
2025-02-07	51.5800	51.580000	50.6400	50.8200	-1.873%	176,147	+7.950%
2025-02-06	52.0000	52.133000	51.3950	51.7900	-0.442%	193,519	+5.928%
2025-02-05	51.8200	52.430000	51.5400	52.0200	+0.561%	243,355	+5.459%
2025-02-04	51.6000	51.965000	50.7700	51.7300	-0.701%	352,278	+6.051%
2025-02-03	51.0000	52.650000	50.5800	52.0950	+3.713%	423,259	+5.308%
2025-01-31	49.5000	50.850000	49.1100	50.2300	+1.229%	777,251	+9.218%
2025-01-30	50.0000	50.380000	49.4900	49.6200	-0.081%	293,894	+10.560%
2025-01-29	51.0900	51.090000	49.0800	49.6600	-1.993%	521,923	+10.471%
2025-01-28	49.6700	53.050000	49.4050	50.6700	+3.303%	626,608	+8.269%
2025-01-27	46.5900	49.120000	46.4600	49.0500	+6.468%	317,971	+11.845%
2025-01-24	46.1200	46.460000	45.8700	46.0700	-0.497%	159,464	+19.080%
2025-01-23	46.0600	46.355000	45.4300	46.3000	+0.477%	202,477	+18.488%
2025-01-22	47.8400	47.850000	45.7600	46.0800	-4.438%	242,411	+19.054%
2025-01-21	48.5100	49.080000	47.9650	48.2200	+0.396%	222,422	+13.770%
2025-01-17	48.1300	48.450000	47.7800	48.0300	+0.104%	269,134	+14.220%
2025-01-16	46.3800	47.990000	46.3800	47.9800	+3.072%	188,057	+14.339%
2025-01-15	46.4800	46.830000	46.2300	46.5500	+0.779%	144,576	+17.852%
2025-01-14	45.9000	46.270000	45.7100	46.1900	+0.764%	139,739	+18.770%
2025-01-13	45.5100	46.160000	44.9100	45.8400	+0.814%	213,743	+19.677%
2025-01-10	46.2000	46.280000	45.1500	45.4700	-1.729%	273,213	+20.651%
2025-01-08	46.7500	47.000000	45.9550	46.2700	-1.175%	210,778	+18.565%
2025-01-07	47.1500	47.525000	46.2000	46.8200	-0.700%	209,293	+17.172%
2025-01-06	48.4400	48.595000	47.0500	47.1500	-2.320%	188,773	+16.352%
2025-01-03	49.1500	49.270000	48.0000	48.2700	-0.883%	222,377	+13.652%
2025-01-02	49.4600	49.730000	48.6700	48.7000	-1.056%	244,290	+12.649%
2024-12-31	49.5700	49.750000	48.8750	49.2200	-0.666%	203,424	+11.459%
2024-12-30	49.1800	49.765000	48.7800	49.5500	+0.344%	180,658	+10.716%
2024-12-27	49.7600	50.085000	49.0940	49.3800	-1.161%	158,864	+11.098%
2024-12-26	49.2600	50.045000	48.9350	49.9600	+0.848%	215,213	+9.808%
2024-12-24	48.9600	49.740000	48.8700	49.5400	+0.958%	92,426	+10.739%
2024-12-23	50.0000	50.391300	48.8300	49.0700	-2.251%	308,123	+11.799%
2024-12-20	50.7200	51.930000	50.0300	50.2000	-1.665%	792,801	+9.283%
2024-12-19	51.3500	51.955000	50.9450	51.0500	+0.118%	308,382	+7.463%
2024-12-18	53.5100	53.630000	50.9900	50.9900	-4.638%	196,788	+7.590%
2024-12-17	53.9300	54.540000	53.4300	53.4700	-0.798%	168,472	+2.600%
2024-12-16	54.4200	55.050000	53.7350	53.9000	-0.791%	209,791	+1.781%
2024-12-13	53.2800	54.410000	53.1809	54.3300	+1.457%	156,441	+0.976%
2024-12-12	53.2400	53.905000	53.1900	53.5500	+0.639%	192,745	+2.446%
2024-12-11	53.8800	53.880000	52.9800	53.2100	-0.876%	226,906	+3.101%
2024-12-10	53.1400	53.960000	52.7200	53.6800	+1.016%	137,375	+2.198%
2024-12-09	53.0800	53.975000	52.6900	53.1400	+0.283%	163,200	+3.237%
2024-12-06	53.3100	53.310000	52.5201	52.9900	-0.207%	104,365	+3.529%
2024-12-05	52.6600	53.200000	52.0200	53.1000	+0.759%	145,403	+3.315%
2024-12-04	53.8700	53.960000	51.9000	52.7000	-2.642%	288,222	+4.099%
2024-12-03	55.1100	55.220000	54.0100	54.1300	-1.921%	149,465	+1.349%
2024-12-02	55.8100	55.810000	54.6300	55.1900	-0.951%	137,431	-0.598%
2024-11-29	55.5800	56.180000	55.5800	55.7200	+0.796%	90,603	-1.543%
2024-11-27	55.5300	56.230000	55.2000	55.2800	+0.272%	285,753	-0.760%
2024-11-26	55.7600	56.040000	54.8800	55.1300	-1.236%	256,884	-0.490%
2024-11-25	56.1800	56.980000	55.6400	55.8200	+0.108%	351,256	-1.720%
2024-11-22	55.3500	56.170000	55.3500	55.7600	+0.741%	380,315	-1.614%
2024-11-21	55.1400	55.580000	54.6650	55.3500	+0.636%	233,296	-0.885%
2024-11-20	55.4000	55.700000	54.6200	55.0000	-0.272%	145,110	-0.255%
2024-11-19	54.7200	55.260000	53.9100	55.1500	+0.639%	132,856	-0.526%
2024-11-18	54.8100	55.690000	54.6700	54.8000	0.000%	162,458	+0.109%
2024-11-15	54.3600	54.940000	54.1400	54.8000	+1.783%	149,919	+0.109%
2024-11-14	54.3100	54.360000	53.5800	53.8400	-1.138%	110,526	+1.895%
2024-11-13	55.2000	55.304337	54.2400	54.4600	-1.162%	99,567	+0.734%
2024-11-12	55.7000	56.490000	54.9500	55.1000	-1.077%	123,074	-0.436%
2024-11-11	56.0700	56.660000	55.6100	55.7000	-0.143%	116,358	-1.508%
2024-11-08	56.2300	56.575000	55.4300	55.7800	-0.143%	224,498	-1.649%
2024-11-07	56.7800	56.880000	55.7300	55.8600	-1.273%	261,637	-1.790%
2024-11-06	56.5000	57.130000	55.0300	56.5800	+1.180%	292,608	-3.040%
2024-11-05	54.7800	56.190000	54.3600	55.9200	+2.606%	151,369	-1.896%
2024-11-04	54.5100	54.970000	54.0500	54.5000	-0.711%	151,774	+0.661%
2024-11-01	56.2200	56.220000	54.6600	54.8900	-1.383%	147,689	-0.055%
2024-10-31	55.8300	56.360000	54.9150	55.6600	+0.379%	252,158	-1.437%
2024-10-30	56.3200	56.630000	54.9000	55.4500	-1.299%	161,903	-1.064%
2024-10-29	57.0600	57.200000	56.0700	56.1800	-2.735%	198,321	-2.350%
2024-10-28	56.9600	58.910000	56.5000	57.7600	+2.375%	208,360	-5.021%
2024-10-25	56.8200	57.290000	56.1500	56.4200	+0.035%	219,388	-2.765%
2024-10-24	58.7700	58.770000	56.2100	56.4000	-3.738%	512,724	-2.730%
2024-10-23	58.8000	59.450000	58.2200	58.5900	-0.306%	1,013,573	-6.366%
2024-10-22	58.7400	59.500000	58.3550	58.7700	-0.894%	342,372	-6.653%
2024-10-21	59.6600	59.932500	58.8200	59.3000	-0.453%	141,516	-7.487%
2024-10-18	59.5600	59.920000	59.1800	59.5700	+0.034%	244,436	-7.907%
2024-10-17	60.0600	60.330000	59.2350	59.5500	-1.375%	177,129	-7.876%
2024-10-16	59.5800	60.555000	59.4050	60.3800	+1.942%	151,092	-9.142%
2024-10-15	58.8100	60.070000	58.7250	59.2300	+1.248%	157,580	-7.378%
2024-10-14	57.7900	59.060000	57.6400	58.5000	+1.828%	79,280	-6.222%
2024-10-11	56.4000	57.530000	56.4000	57.4500	+1.916%	74,225	-4.508%
2024-10-10	56.3800	56.700000	55.8900	56.3700	-0.424%	141,859	-2.679%
2024-10-09	56.7400	57.370000	56.2800	56.6100	-0.440%	133,302	-3.091%
2024-10-08	57.1200	57.200000	56.7200	56.8600	-0.542%	79,782	-3.517%
2024-10-07	58.0900	58.090000	56.5500	57.1700	-1.753%	159,713	-4.041%
2024-10-04	57.2200	58.210000	56.6300	58.1900	+1.606%	159,414	-5.723%
2024-10-03	57.7100	57.860000	57.0200	57.2700	-0.745%	133,958	-4.208%
2024-10-02	58.2100	58.700000	57.6800	57.7000	-1.368%	112,901	-4.922%
2024-10-01	58.1500	58.810000	57.8400	58.5000	+0.671%	132,590	-6.222%
2024-09-30	57.5000	58.200000	57.2900	58.1100	+1.096%	155,793	-5.593%
2024-09-27	57.4300	57.970000	57.1700	57.4800	+0.931%	103,593	-4.558%
2024-09-26	57.1900	57.940000	56.8650	56.9500	-0.576%	118,613	-3.670%
2024-09-25	58.0600	58.060000	56.8600	57.2800	-0.779%	132,522	-4.225%
2024-09-24	58.5600	58.890800	57.7100	57.7300	-1.803%	94,729	-4.971%
2024-09-23	58.8300	59.265000	58.5800	58.7900	+0.702%	104,674	-6.685%
2024-09-20	59.6600	59.750000	58.1600	58.3800	-2.651%	438,365	-6.029%
2024-09-19	60.2400	60.240000	59.3700	59.9700	-0.183%	105,695	-8.521%
2024-09-18	60.9400	61.192200	60.0000	60.0800	-1.249%	132,042	-8.688%
2024-09-17	61.0000	61.970000	60.6500	60.8400	+0.082%	163,952	-9.829%
2024-09-16	60.1500	60.820000	60.0550	60.7900	+1.928%	163,045	-9.755%
2024-09-13	58.7000	59.660000	58.6100	59.6400	+2.509%	123,664	-8.015%
2024-09-12	58.2400	58.525000	58.0000	58.1800	0.000%	89,650	-5.706%
2024-09-11	59.8000	59.800000	58.1400	58.1800	-3.388%	125,215	-5.706%
2024-09-10	59.2600	60.440000	59.2600	60.2200	+1.930%	141,891	-8.901%
2024-09-09	58.8500	59.202500	58.5000	59.0800	+0.289%	118,485	-7.143%
2024-09-06	59.6800	59.845000	58.8100	58.9100	-0.591%	109,289	-6.875%
2024-09-05	59.7400	59.870000	59.2600	59.2600	+0.135%	123,571	-7.425%
2024-09-04	59.1600	59.455000	58.9600	59.1800	+0.305%	105,510	-7.300%
2024-09-03	58.6300	59.370000	58.6300	59.0000	+0.017%	123,302	-7.017%
2024-08-30	58.7100	59.100000	58.3200	58.9900	+0.511%	106,974	-7.001%
2024-08-29	59.0600	59.170000	58.5900	58.6900	-0.458%	115,847	-6.526%
2024-08-28	58.1800	59.370000	57.6200	58.9600	+1.638%	140,496	-6.954%
2024-08-27	58.1600	58.490000	57.5850	58.0100	-0.241%	127,911	-5.430%
2024-08-26	58.6500	58.700000	57.8900	58.1500	-0.223%	212,900	-5.658%
2024-08-23	58.0000	58.320000	56.8400	58.2800	+0.883%	200,992	-5.868%
2024-08-22	58.7200	59.035000	57.5200	57.7700	-1.785%	130,497	-5.037%
2024-08-21	58.9900	59.160000	58.7350	58.8200	-0.170%	118,558	-6.732%
2024-08-20	59.2700	59.650000	58.9100	58.9200	-1.008%	110,037	-6.891%
2024-08-19	59.1800	59.560000	59.1500	59.5200	+0.168%	86,007	-7.829%
2024-08-16	59.0500	59.572500	58.8600	59.4200	+0.695%	161,014	-7.674%
2024-08-15	59.7600	59.760000	58.8850	59.0100	-0.186%	131,439	-7.033%
2024-08-14	58.9200	59.210000	58.2900	59.1200	+0.237%	186,767	-7.206%
2024-08-13	58.2900	59.010000	58.2000	58.9800	+2.024%	176,116	-6.985%
2024-08-12	57.7200	58.020000	56.7800	57.8100	+0.156%	242,246	-5.103%
2024-08-09	58.3900	58.390000	57.3800	57.7200	-1.012%	425,222	-4.955%
2024-08-08	58.9300	59.110000	58.1250	58.3100	-0.444%	182,811	-5.917%
2024-08-07	59.0600	59.340000	58.3200	58.5700	-0.340%	163,902	-6.334%
2024-08-06	58.4600	59.210000	57.8401	58.7700	+0.444%	253,983	-6.653%
2024-08-05	61.2200	61.220000	57.8150	58.5100	-5.047%	243,498	-6.238%
2024-08-02	60.5600	61.690000	60.4900	61.6200	+1.432%	259,971	-10.970%
2024-08-01	60.7900	61.290000	59.8200	60.7500	+0.231%	228,791	-9.695%
2024-07-31	61.2100	61.620000	60.5000	60.6100	-0.542%	303,238	-9.487%
2024-07-30	60.7000	60.940000	60.2000	60.9400	+0.894%	356,388	-9.977%
2024-07-29	61.0000	61.020000	59.6400	60.4000	-0.772%	155,897	-9.172%
2024-07-26	62.1800	62.180000	60.6000	60.8700	-1.281%	166,080	-9.874%
2024-07-25	60.1400	62.095000	59.1600	61.6600	+4.279%	285,982	-11.028%
2024-07-24	58.7800	59.929900	58.6850	59.1300	+1.285%	150,729	-7.221%
2024-07-23	59.0700	59.550000	58.3600	58.3800	-1.783%	195,022	-6.029%
2024-07-22	59.1200	59.635000	58.5100	59.4400	+0.712%	161,298	-7.705%
2024-07-19	59.3000	59.515000	58.8550	59.0200	-0.673%	134,091	-7.048%
2024-07-18	59.6700	60.755000	59.3500	59.4200	-1.279%	103,459	-7.674%
2024-07-17	59.5300	61.160000	59.5300	60.1900	+1.638%	180,236	-8.855%
2024-07-16	58.0000	59.395000	58.0000	59.2200	+3.243%	153,879	-7.362%
2024-07-15	58.4800	58.480000	57.1500	57.3600	-1.663%	188,982	-4.358%
2024-07-12	57.8100	58.840000	57.5950	58.3300	+1.780%	147,948	-5.949%
2024-07-11	55.8100	57.720000	55.8000	57.3100	+3.973%	178,596	-4.275%
2024-07-10	54.4700	55.140000	54.1000	55.1200	+1.904%	175,319	-0.472%
2024-07-09	53.5500	54.220000	53.1400	54.0900	+0.726%	151,554	+1.424%
2024-07-08	54.4500	54.495000	53.5000	53.7000	-1.123%	106,300	+2.160%
2024-07-05	53.2600	54.330000	52.7000	54.3100	+1.799%	139,450	+1.013%
2024-07-03	54.9200	55.010000	53.3000	53.3500	-2.557%	84,003	+2.830%
2024-07-02	54.7300	55.158700	54.7000	54.7500	-0.091%	138,815	+0.201%
2024-07-01	54.5600	55.060000	54.0800	54.8000	+1.070%	239,440	+0.109%
2024-06-28	53.8500	54.400000	53.1100	54.2200	+1.479%	628,252	+1.180%
2024-06-27	53.1100	53.600000	52.8100	53.4300	+0.811%	145,160	+2.676%
2024-06-26	52.7100	53.390000	52.4900	53.0000	+0.019%	153,857	+3.509%
2024-06-25	53.3900	53.390000	52.6150	52.9900	-0.638%	188,988	+3.529%
2024-06-24	52.5000	53.720000	52.3000	53.3300	+1.891%	171,404	+2.869%
2024-06-21	52.6700	53.240000	52.1600	52.3400	-0.210%	402,942	+4.815%
2024-06-20	52.0500	52.630000	52.0000	52.4500	+0.364%	174,485	+4.595%
2024-06-18	52.0300	52.460000	51.6900	52.2600	+0.153%	257,755	+4.975%
2024-06-17	51.4300	52.330000	51.2400	52.1800	+0.365%	217,283	+5.136%
2024-06-14	51.2800	52.590000	51.2300	51.9900	+0.600%	201,694	+5.520%
2024-06-13	52.0600	52.360000	51.1700	51.6800	-0.787%	159,660	+6.153%
2024-06-12	53.7600	53.760000	52.0500	52.0900	-0.875%	150,718	+5.318%
2024-06-11	52.0200	52.610000	51.7800	52.5500	+0.248%	111,578	+4.396%
2024-06-10	52.3400	52.980000	51.9600	52.4200	-0.475%	108,984	+4.655%
2024-06-07	53.3300	53.695000	52.6600	52.6700	-2.463%	92,928	+4.158%
2024-06-06	54.0400	54.400000	53.7500	54.0000	-0.571%	120,959	+1.593%
2024-06-05	54.9700	55.129900	54.1100	54.3100	-0.912%	100,935	+1.013%
2024-06-04	54.1600	54.970000	53.9900	54.8100	+1.219%	153,415	+0.091%
2024-06-03	55.1700	55.190000	54.1000	54.1500	-1.024%	136,121	+1.311%
2024-05-31	53.9100	55.245000	53.9100	54.7100	+1.862%	284,450	+0.274%
2024-05-30	53.4300	53.990000	53.3550	53.7100	+1.168%	124,617	+2.141%
2024-05-29	53.8400	53.840000	52.9700	53.0900	-2.192%	161,537	+3.334%
2024-05-28	55.1500	55.302200	54.1050	54.2800	-1.933%	184,006	+1.069%
2024-05-24	56.7700	56.770000	54.9450	55.3500	-2.035%	197,906	-0.885%
2024-05-23	58.1000	58.100000	56.0400	56.5000	-2.888%	154,882	-2.903%
2024-05-22	59.3600	59.940000	58.0100	58.1800	-2.202%	197,886	-5.706%
2024-05-21	59.3300	59.820000	58.8850	59.4900	+0.320%	143,013	-7.783%
2024-05-20	59.9900	59.990000	59.2600	59.3000	-1.249%	167,912	-7.487%
2024-05-17	59.9300	60.220000	59.5650	60.0500	+0.267%	156,690	-8.643%
2024-05-16	58.9100	59.910000	58.7350	59.8900	+1.785%	127,847	-8.399%
2024-05-15	59.5100	59.510000	58.5600	58.8400	+0.085%	114,983	-6.764%
2024-05-14	58.7600	59.312000	58.3400	58.7900	+1.275%	200,750	-6.685%
2024-05-13	57.6400	58.496300	57.5700	58.0500	+0.851%	164,900	-5.495%
2024-05-10	57.1200	57.650000	56.7600	57.5600	+0.682%	91,078	-4.691%
2024-05-09	56.8800	57.325000	56.4300	57.1700	+0.882%	242,967	-4.041%
2024-05-08	55.6100	56.815000	55.4950	56.6700	+1.287%	242,186	-3.194%
2024-05-07	56.1900	56.200000	55.5300	55.9500	+0.089%	148,654	-1.948%
2024-05-06	55.8000	56.030000	55.5000	55.9000	+0.666%	149,261	-1.860%
2024-05-03	55.7000	55.980000	54.9200	55.5300	+0.180%	252,325	-1.207%
2024-05-02	55.5300	55.640000	54.9200	55.4300	+0.745%	161,130	-1.028%
2024-05-01	54.7100	55.780000	54.6300	55.0200	+1.047%	201,558	-0.291%
2024-04-30	53.3900	54.770000	53.3100	54.4500	+1.227%	308,947	+0.753%
2024-04-29	53.8300	54.135000	53.7200	53.7900	+0.542%	180,581	+1.989%
2024-04-26	54.0400	54.440000	52.2100	53.5000	-2.390%	332,045	+2.542%
2024-04-25	55.0700	55.465000	54.2350	54.8100	-0.580%	147,307	+0.091%
2024-04-24	54.5700	55.650000	54.4300	55.1300	+0.091%	208,995	-0.490%
2024-04-23	54.0700	55.435000	54.0700	55.0800	+1.830%	149,125	-0.399%
2024-04-22	54.2500	54.570000	53.6700	54.0900	-0.332%	121,182	+1.424%
2024-04-19	53.0200	54.330000	53.0200	54.2700	+2.223%	334,369	+1.087%
2024-04-18	52.8300	53.440000	52.7950	53.0900	+1.008%	163,404	+3.334%
2024-04-17	52.0300	52.790000	52.0181	52.5600	+1.194%	175,248	+4.376%
2024-04-16	52.4700	52.470000	51.3650	51.9400	-1.573%	151,830	+5.622%
2024-04-15	52.8500	52.870000	51.9200	52.7700	-0.095%	189,648	+3.961%
2024-04-12	53.4400	53.450000	52.4950	52.8200	-1.068%	120,097	+3.862%
2024-04-11	53.7700	53.820000	53.1000	53.3900	-0.280%	135,270	+2.753%
2024-04-10	54.2000	54.540000	52.9600	53.5400	-3.322%	218,291	+2.465%
2024-04-09	55.0900	55.680000	54.8350	55.3800	+0.893%	153,000	-0.939%
2024-04-08	54.7100	55.089600	54.4250	54.8900	+0.808%	150,007	-0.055%
2024-04-05	54.9300	54.930000	53.9500	54.4500	-1.484%	160,828	+0.753%
2024-04-04	55.2300	55.400000	54.6600	55.2700	+1.190%	141,332	-0.742%
2024-04-03	54.6300	55.440000	54.2252	54.6200	-0.347%	210,139	+0.439%
2024-04-02	55.7500	56.105000	54.6850	54.8100	-1.985%	172,004	+0.091%
2024-04-01	56.7400	56.740000	55.3500	55.9200	-1.184%	169,012	-1.896%
2024-03-28	56.9400	57.550000	56.5100	56.5900	-0.088%	225,171	-3.057%
2024-03-27	56.0000	56.830000	56.0000	56.6400	+1.944%	199,954	-3.143%
2024-03-26	55.9900	55.990000	55.2000	55.5600	+0.072%	120,746	-1.260%
2024-03-25	55.9200	56.215000	55.4000	55.5200	-0.573%	115,308	-1.189%
2024-03-22	57.0000	57.000000	55.7500	55.8400	-1.360%	137,799	-1.755%
2024-03-21	56.2600	57.035000	56.2600	56.6100	+0.640%	127,203	-3.091%
2024-03-20	55.4300	56.640000	55.4300	56.2500	+0.951%	123,367	-2.471%
2024-03-19	55.8000	56.540000	55.5600	55.7200	-0.125%	194,580	-1.543%
2024-03-18	57.0000	57.000000	55.7200	55.7900	-2.277%	158,683	-1.667%
2024-03-15	56.6000	57.347300	56.3900	57.0900	+0.334%	681,192	-3.906%
2024-03-14	57.4000	57.700000	55.5000	56.9000	-1.421%	401,741	-3.585%
2024-03-13	57.4000	58.415000	57.4000	57.7200	+0.313%	141,314	-4.955%
2024-03-12	57.7900	58.125000	57.0200	57.5400	-1.083%	115,839	-4.658%
2024-03-11	57.2200	58.470000	57.2200	58.1700	+1.359%	192,793	-5.690%
2024-03-08	57.8900	57.890000	57.1600	57.3900	+0.297%	116,932	-4.408%
2024-03-07	57.5500	57.870000	56.9500	57.2200	+0.228%	130,408	-4.124%
2024-03-06	56.5200	57.280000	56.5000	57.0900	+1.403%	182,190	-3.906%
2024-03-05	56.7100	57.805000	55.9400	56.3000	-0.740%	165,966	-2.558%
2024-03-04	56.1300	56.790000	55.4100	56.7200	+0.567%	187,680	-3.279%
2024-03-01	55.0300	56.500000	54.3900	56.4000	+2.434%	243,610	-2.730%
2024-02-29	55.9300	56.360000	55.0000	55.0600	-0.272%	253,995	-0.363%
2024-02-28	56.0000	56.120000	55.0300	55.2100	-1.762%	241,351	-0.634%
2024-02-27	57.4200	57.420000	56.1500	56.2000	-1.679%	210,017	-2.384%
2024-02-26	58.3400	58.340000	56.2323	57.1600	+0.035%	272,363	-4.024%
2024-02-23	57.9800	58.000000	56.8100	57.1400	-1.788%	180,328	-3.990%
2024-02-22	59.7000	59.700000	57.0350	58.1800	-2.546%	242,021	-5.706%
2024-02-21	60.0000	60.820000	59.5600	59.7000	-0.566%	136,339	-8.107%
2024-02-20	59.8100	61.080000	59.7200	60.0400	-0.678%	124,459	-8.628%
2024-02-16	59.9800	60.682500	59.2200	60.4500	-0.050%	125,284	-9.247%
2024-02-15	59.1900	60.840000	59.1900	60.4800	+2.805%	136,655	-9.292%
2024-02-14	58.9400	59.200000	58.2050	58.8300	+0.702%	162,785	-6.748%
2024-02-13	59.3900	60.160000	57.8100	58.4200	-3.613%	241,242	-6.094%
2024-02-12	59.4400	60.970000	59.4400	60.6100	+2.106%	129,676	-9.487%
2024-02-09	58.6300	59.650000	58.5200	59.3600	+0.713%	123,928	-7.581%
2024-02-08	58.8800	58.960000	57.9700	58.9400	+0.221%	139,420	-6.922%
2024-02-07	59.4600	59.830000	58.6800	58.8100	-1.077%	146,963	-6.717%
2024-02-06	58.4100	59.480000	58.4100	59.4500	+1.589%	340,695	-7.721%
2024-02-05	59.0000	59.520000	58.2600	58.5200	-1.697%	158,366	-6.254%
2024-02-02	59.4100	60.060000	58.6700	59.5300	-1.359%	125,433	-7.845%
2024-02-01	59.5500	60.390000	59.4250	60.3500	+1.360%	102,508	-9.097%
2024-01-31	60.5000	61.080000	59.2210	59.5400	-0.932%	180,797	-7.860%
2024-01-30	60.8500	60.850000	59.9200	60.1000	-1.265%	148,794	-8.719%
2024-01-29	60.0800	60.970000	59.3000	60.8700	+1.315%	303,230	-9.874%
2024-01-26	61.5300	61.530000	59.8700	60.0800	-1.492%	105,317	-8.688%
2024-01-25	60.7700	61.200000	59.9600	60.9900	+1.752%	305,804	-10.051%
2024-01-24	63.0500	63.050000	59.8500	59.9400	-3.988%	159,420	-8.475%
2024-01-23	63.2300	63.230000	62.0100	62.4300	-0.573%	129,531	-12.126%
2024-01-22	62.5900	63.340000	62.5900	62.7900	+1.014%	150,459	-12.629%
2024-01-19	62.5900	62.590000	61.2400	62.1600	-0.225%	290,270	-11.744%
2024-01-18	61.9900	62.670000	61.6400	62.3000	+0.161%	115,765	-11.942%
2024-01-17	62.5400	63.400000	61.5500	62.2000	-1.629%	109,012	-11.801%
2024-01-16	63.4200	65.150000	63.1050	63.2300	-0.924%	238,125	-13.237%
2024-01-12	64.1300	64.775000	63.5300	63.8200	+0.726%	187,687	-14.039%
2024-01-11	64.1600	64.160000	62.4300	63.3600	-1.950%	138,676	-13.415%
2024-01-10	63.3700	64.620000	63.3700	64.6200	+1.652%	103,513	-15.104%
2024-01-09	63.8200	63.920000	62.6300	63.5700	-0.282%	98,426	-13.701%
2024-01-08	63.6200	63.905000	62.9900	63.7500	+0.394%	95,655	-13.945%
2024-01-05	63.9000	64.420000	62.7000	63.5000	-1.352%	146,781	-13.606%
2024-01-04	65.3100	65.395000	64.1000	64.3700	-0.633%	109,812	-14.774%
2024-01-03	65.5800	65.705000	64.4400	64.7800	-1.325%	113,364	-15.313%
2024-01-02	64.7600	66.222200	64.7600	65.6500	+0.459%	112,437	-16.436%
2023-12-29	65.7600	65.865000	64.8600	65.3500	-0.970%	106,563	-16.052%
2023-12-28	65.4500	66.409900	65.4500	65.9900	+0.213%	85,450	-16.866%
2023-12-27	66.5900	66.715000	65.4900	65.8500	-1.082%	85,403	-16.689%
2023-12-26	66.5600	67.094500	66.0900	66.5700	+0.090%	88,917	-17.591%
2023-12-22	67.2300	67.800000	65.2200	66.5100	-0.315%	157,041	-17.516%
2023-12-21	67.0000	67.352500	66.1300	66.7200	+0.135%	114,701	-17.776%
2023-12-20	67.8400	68.840000	66.4900	66.6300	-1.682%	163,055	-17.665%
2023-12-19	66.9300	68.010000	66.5200	67.7700	+1.879%	106,546	-19.050%
2023-12-18	67.4400	67.890000	66.3000	66.5200	-0.672%	119,486	-17.529%
2023-12-15	67.9400	68.280000	66.3300	66.9700	-1.760%	940,468	-18.083%
2023-12-14	70.2100	70.430000	67.9200	68.1700	-1.474%	173,951	-19.525%
2023-12-13	66.8900	69.410000	65.9900	69.1900	+3.764%	177,267	-20.711%
2023-12-12	66.8100	66.810000	65.2100	66.6800	+0.361%	100,119	-17.726%
2023-12-11	67.0600	67.060000	65.8850	66.4400	-1.658%	175,729	-17.429%
2023-12-08	68.1800	68.480000	67.4300	67.5600	-0.603%	68,857	-18.798%
2023-12-07	67.4100	68.150000	67.0500	67.9700	+0.443%	119,893	-19.288%
2023-12-06	68.0000	69.195000	67.6300	67.6700	+0.178%	121,082	-18.930%
2023-12-05	68.0600	68.700000	66.6750	67.5500	-0.997%	187,933	-18.786%
2023-12-04	66.4500	68.720000	66.4500	68.2300	+1.958%	128,342	-19.595%
2023-12-01	65.5200	67.080000	64.7800	66.9200	+1.950%	132,129	-18.022%
2023-11-30	64.4200	65.780000	64.2700	65.6400	+1.894%	176,341	-16.423%
2023-11-29	64.8300	65.360000	64.0900	64.4200	-0.433%	96,746	-14.840%
2023-11-28	64.7500	65.550000	64.4100	64.7000	-0.584%	69,762	-15.209%
2023-11-27	64.8900	65.440000	64.4000	65.0800	-0.138%	89,555	-15.704%
2023-11-24	64.8200	65.170000	64.6233	65.1700	+0.478%	24,202	-15.820%
2023-11-22	64.6800	64.860000	64.2200	64.8600	+0.965%	85,551	-15.418%
2023-11-21	64.5700	64.570000	63.4500	64.2400	-0.511%	89,635	-14.601%
2023-11-20	65.3900	65.390000	64.0600	64.5700	-1.254%	80,000	-15.038%
2023-11-17	65.1900	65.535000	64.8000	65.3900	+0.879%	137,268	-16.103%
2023-11-16	65.4500	65.450000	64.6700	64.8200	-0.231%	71,200	-15.366%
2023-11-15	65.0600	66.180000	64.6400	64.9700	-0.749%	114,532	-15.561%
2023-11-14	63.0800	65.600000	63.0800	65.4600	+6.249%	133,520	-16.193%
2023-11-13	61.4400	62.060000	60.8300	61.6100	-0.227%	158,500	-10.956%
2023-11-10	62.5500	62.640000	61.7000	61.7500	-0.564%	114,514	-11.158%

.dark-mode .Q4NvXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4NvXS{ color: #333333; background-color: white; border: 2px solid #333333; }SJWSJW Group Common Stockstock NASDAQ

SJW
SJW Group Common Stock
stock NASDAQ