-
5 DAY PERFORMANCE
+1.11% -
1 MONTH PERFORMANCE
-1.13% -
3 MONTH PERFORMANCE
-4.32% -
6 MONTH PERFORMANCE
+0.74% -
YEAR-TO-DATE PERFORMANCE
-14.67% -
1 YEAR PERFORMANCE
-14.44%
SJW Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $55.35 | $55.76 (0.74%) | $56.17 | $55.35 | 380,315 | $1.83 B |
| 11/21/2024 | $55.14 | $55.35 (0.38%) | $55.58 | $54.67 | 233,296 | $1.82 B |
| 11/20/2024 | $55.40 | $55.00 (-0.72%) | $55.70 | $54.62 | 145,110 | $1.81 B |
| 11/19/2024 | $54.72 | $55.15 (0.79%) | $55.26 | $53.91 | 132,856 | $1.81 B |
| 11/18/2024 | $54.81 | $54.80 (-0.02%) | $55.69 | $54.67 | 162,458 | $1.80 B |
| 11/15/2024 | $54.36 | $54.80 (0.81%) | $54.94 | $54.14 | 153,764 | $1.80 B |
| 11/14/2024 | $54.31 | $53.84 (-0.87%) | $54.36 | $53.58 | 186,645 | $1.77 B |
| 11/13/2024 | $55.20 | $54.46 (-1.34%) | $55.30 | $54.24 | 115,905 | $1.79 B |
| 11/12/2024 | $55.70 | $55.10 (-1.08%) | $56.49 | $54.95 | 123,074 | $1.81 B |
| 11/11/2024 | $56.07 | $55.70 (-0.66%) | $56.66 | $55.61 | 117,872 | $1.83 B |
| 11/08/2024 | $56.23 | $55.78 (-0.8%) | $56.58 | $55.43 | 224,498 | $1.83 B |
| 11/07/2024 | $56.78 | $55.86 (-1.62%) | $56.88 | $55.73 | 278,994 | $1.84 B |
| 11/06/2024 | $56.50 | $56.58 (0.14%) | $57.13 | $55.03 | 303,324 | $1.86 B |
| 11/05/2024 | $54.78 | $55.92 (2.08%) | $56.19 | $54.36 | 156,612 | $1.84 B |
| 11/04/2024 | $54.51 | $54.50 (-0.02%) | $54.97 | $54.05 | 156,933 | $1.79 B |
| 11/01/2024 | $56.22 | $54.89 (-2.37%) | $56.22 | $54.66 | 221,035 | $1.81 B |
| 10/31/2024 | $55.83 | $55.66 (-0.3%) | $56.36 | $54.92 | 324,000 | $1.83 B |
| 10/30/2024 | $56.32 | $55.45 (-1.54%) | $56.63 | $54.90 | 180,300 | $1.82 B |
| 10/29/2024 | $57.06 | $56.18 (-1.54%) | $57.20 | $56.07 | 203,834 | $1.85 B |
| 10/28/2024 | $56.96 | $57.76 (1.4%) | $58.91 | $56.50 | 229,500 | $1.90 B |
| 10/25/2024 | $56.82 | $56.42 (-0.7%) | $57.29 | $56.15 | 222,900 | $1.86 B |
| 10/24/2024 | $58.77 | $56.40 (-4.03%) | $58.77 | $56.21 | 513,616 | $1.83 B |
| 10/23/2024 | $58.80 | $58.59 (-0.36%) | $59.45 | $58.22 | 1.21 M | $1.90 B |
| 10/22/2024 | $58.74 | $58.77 (0.05%) | $59.50 | $58.36 | 343,610 | $1.90 B |
| 10/21/2024 | $59.66 | $59.30 (-0.6%) | $59.93 | $58.82 | 152,400 | $1.92 B |
| 10/18/2024 | $59.56 | $59.57 (0.02%) | $59.92 | $59.18 | 251,044 | $1.93 B |
| 10/17/2024 | $60.06 | $59.55 (-0.85%) | $60.33 | $59.24 | 184,517 | $1.93 B |
| 10/16/2024 | $59.58 | $60.38 (1.34%) | $60.56 | $59.41 | 154,830 | $1.96 B |
| 10/15/2024 | $58.81 | $59.23 (0.71%) | $60.07 | $58.73 | 174,923 | $1.92 B |
| 10/14/2024 | $57.79 | $58.50 (1.23%) | $59.06 | $57.64 | 80,109 | $1.90 B |
| 10/11/2024 | $56.40 | $57.45 (1.86%) | $57.53 | $56.40 | 75,000 | $1.86 B |
| 10/10/2024 | $56.38 | $56.37 (-0.02%) | $56.70 | $55.89 | 144,000 | $1.83 B |
| 10/09/2024 | $56.74 | $56.61 (-0.23%) | $57.37 | $56.28 | 141,322 | $1.83 B |
| 10/08/2024 | $57.12 | $56.86 (-0.46%) | $57.20 | $56.72 | 82,000 | $1.84 B |
| 10/07/2024 | $58.09 | $57.17 (-1.58%) | $58.09 | $56.55 | 161,330 | $1.85 B |
| 10/04/2024 | $57.22 | $58.19 (1.7%) | $58.21 | $56.63 | 161,000 | $1.89 B |
| 10/03/2024 | $57.71 | $57.27 (-0.76%) | $57.86 | $57.02 | 136,414 | $1.86 B |
| 10/02/2024 | $58.21 | $57.70 (-0.88%) | $58.70 | $57.68 | 114,800 | $1.87 B |
| 10/01/2024 | $58.15 | $58.50 (0.6%) | $58.81 | $57.84 | 140,500 | $1.90 B |
| 09/30/2024 | $57.50 | $58.11 (1.06%) | $58.20 | $57.29 | 159,102 | $1.88 B |
| 09/27/2024 | $57.43 | $57.48 (0.09%) | $57.97 | $57.17 | 110,935 | $1.86 B |
| 09/26/2024 | $57.19 | $56.95 (-0.42%) | $57.94 | $56.87 | 121,800 | $1.85 B |
| 09/25/2024 | $58.06 | $57.28 (-1.34%) | $58.06 | $56.86 | 136,643 | $1.86 B |
| 09/24/2024 | $58.56 | $57.73 (-1.42%) | $58.89 | $57.71 | 98,842 | $1.87 B |
| 09/23/2024 | $58.83 | $58.79 (-0.07%) | $59.27 | $58.58 | 105,100 | $1.90 B |
| 09/20/2024 | $59.66 | $58.38 (-2.15%) | $59.75 | $58.16 | 526,400 | $1.89 B |
| 09/19/2024 | $60.24 | $59.97 (-0.45%) | $60.24 | $59.37 | 112,231 | $1.94 B |
| 09/18/2024 | $60.94 | $60.08 (-1.41%) | $61.19 | $60.00 | 136,107 | $1.95 B |
| 09/17/2024 | $61.00 | $60.84 (-0.26%) | $61.97 | $60.65 | 168,300 | $1.97 B |
| 09/16/2024 | $60.15 | $60.79 (1.06%) | $60.82 | $60.06 | 166,435 | $1.97 B |
| 09/13/2024 | $58.70 | $59.64 (1.6%) | $59.66 | $58.61 | 125,615 | $1.93 B |
| 09/12/2024 | $58.24 | $58.18 (-0.1%) | $58.53 | $58.00 | 131,000 | $1.88 B |
| 09/11/2024 | $59.80 | $58.18 (-2.71%) | $59.80 | $58.14 | 127,042 | $1.88 B |
| 09/10/2024 | $59.26 | $60.22 (1.62%) | $60.44 | $59.26 | 146,707 | $1.95 B |
| 09/09/2024 | $58.85 | $59.08 (0.39%) | $59.20 | $58.50 | 124,200 | $1.91 B |
| 09/06/2024 | $59.68 | $58.91 (-1.29%) | $59.85 | $58.81 | 110,500 | $1.91 B |
| 09/05/2024 | $59.74 | $59.26 (-0.8%) | $59.87 | $59.26 | 126,112 | $1.92 B |
| 09/04/2024 | $59.16 | $59.18 (0.03%) | $59.46 | $58.96 | 106,622 | $1.92 B |
| 09/03/2024 | $58.63 | $59.00 (0.63%) | $59.37 | $58.63 | 126,200 | $1.91 B |
| 08/30/2024 | $58.71 | $58.99 (0.48%) | $59.10 | $58.32 | 109,500 | $1.91 B |
| 08/29/2024 | $59.06 | $58.69 (-0.63%) | $59.17 | $58.59 | 118,036 | $1.90 B |
| 08/28/2024 | $58.18 | $58.96 (1.34%) | $59.37 | $57.62 | 144,010 | $1.91 B |
| 08/27/2024 | $58.16 | $58.01 (-0.26%) | $58.49 | $57.59 | 133,400 | $1.88 B |
| 08/26/2024 | $58.65 | $58.15 (-0.85%) | $58.70 | $57.89 | 218,000 | $1.88 B |