5 DAY PERFORMANCE
-15.00%
1 MONTH PERFORMANCE
-10.48%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
-20.94%
YEAR-TO-DATE PERFORMANCE
-4.21%
1 YEAR PERFORMANCE
-18.31%
SJW Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.69 | $52.83 (-3.4%) | $54.69 | $52.79 | 222,995 | $1.77 B |
| 03/11/2025 | $56.00 | $54.88 (-2%) | $56.00 | $54.83 | 305,300 | $1.83 B |
| 03/10/2025 | $55.47 | $55.80 (0.59%) | $56.50 | $55.23 | 217,216 | $1.87 B |
| 03/07/2025 | $54.38 | $55.47 (2%) | $55.79 | $53.05 | 293,300 | $1.85 B |
| 03/06/2025 | $53.90 | $54.42 (0.96%) | $54.42 | $52.83 | 294,700 | $1.82 B |
| 03/05/2025 | $53.90 | $54.18 (0.52%) | $55.13 | $53.90 | 218,600 | $1.81 B |
| 03/04/2025 | $54.05 | $54.47 (0.78%) | $55.05 | $53.70 | 234,800 | $1.82 B |
| 03/03/2025 | $52.80 | $54.35 (2.94%) | $54.47 | $52.47 | 289,100 | $1.82 B |
| 02/28/2025 | $52.49 | $52.67 (0.34%) | $53.50 | $52.18 | 267,600 | $1.76 B |
| 02/27/2025 | $53.29 | $52.30 (-1.86%) | $54.70 | $51.26 | 346,500 | $1.75 B |
| 02/26/2025 | $53.86 | $53.29 (-1.06%) | $54.15 | $52.94 | 370,700 | $1.78 B |
| 02/25/2025 | $52.50 | $54.25 (3.33%) | $54.51 | $52.27 | 267,400 | $1.81 B |
| 02/24/2025 | $53.04 | $52.51 (-1%) | $53.71 | $52.28 | 218,600 | $1.76 B |
| 02/21/2025 | $52.80 | $52.75 (-0.09%) | $52.87 | $52.13 | 268,800 | $1.74 B |
| 02/20/2025 | $52.30 | $52.44 (0.27%) | $53.19 | $52.03 | 322,100 | $1.73 B |
| 02/19/2025 | $53.38 | $52.77 (-1.14%) | $53.85 | $52.77 | 257,700 | $1.74 B |
| 02/18/2025 | $52.36 | $53.86 (2.86%) | $54.22 | $52.01 | 341,700 | $1.77 B |
| 02/14/2025 | $53.08 | $52.36 (-1.36%) | $53.25 | $51.70 | 280,900 | $1.72 B |
| 02/13/2025 | $52.01 | $52.67 (1.27%) | $52.76 | $51.74 | 144,300 | $1.73 B |
| 02/12/2025 | $51.44 | $52.10 (1.28%) | $52.42 | $51.18 | 208,400 | $1.71 B |
| 02/11/2025 | $50.50 | $52.12 (3.21%) | $52.12 | $50.35 | 296,000 | $1.71 B |
| 02/10/2025 | $50.83 | $50.71 (-0.24%) | $51.19 | $50.26 | 211,600 | $1.67 B |
| 02/07/2025 | $51.58 | $50.82 (-1.47%) | $51.58 | $50.64 | 187,600 | $1.67 B |
| 02/06/2025 | $52.00 | $51.79 (-0.4%) | $52.13 | $51.40 | 194,600 | $1.70 B |
| 02/05/2025 | $51.82 | $52.02 (0.39%) | $52.43 | $51.54 | 293,000 | $1.71 B |
| 02/04/2025 | $51.60 | $51.73 (0.25%) | $51.97 | $50.77 | 355,500 | $1.70 B |
| 02/03/2025 | $51.00 | $52.10 (2.16%) | $52.65 | $50.58 | 468,700 | $1.71 B |
| 01/31/2025 | $49.50 | $50.23 (1.47%) | $50.85 | $49.11 | 798,600 | $1.65 B |
| 01/30/2025 | $50.00 | $49.62 (-0.76%) | $50.38 | $49.49 | 310,200 | $1.63 B |
| 01/29/2025 | $51.09 | $49.66 (-2.8%) | $51.09 | $49.08 | 523,700 | $1.63 B |
| 01/28/2025 | $49.67 | $50.67 (2.01%) | $53.05 | $49.41 | 628,400 | $1.67 B |
| 01/27/2025 | $46.59 | $49.05 (5.28%) | $49.12 | $46.46 | 334,500 | $1.61 B |
| 01/24/2025 | $46.12 | $46.07 (-0.11%) | $46.46 | $45.87 | 161,900 | $1.52 B |
| 01/23/2025 | $46.06 | $46.30 (0.52%) | $46.36 | $45.43 | 218,900 | $1.52 B |
| 01/22/2025 | $47.84 | $46.08 (-3.68%) | $47.85 | $45.76 | 279,600 | $1.52 B |
| 01/21/2025 | $48.51 | $48.22 (-0.6%) | $49.08 | $47.97 | 320,100 | $1.59 B |
| 01/17/2025 | $48.13 | $48.03 (-0.21%) | $48.45 | $47.78 | 271,500 | $1.58 B |
| 01/16/2025 | $46.38 | $47.98 (3.45%) | $47.99 | $46.38 | 191,800 | $1.58 B |
| 01/15/2025 | $46.48 | $46.55 (0.15%) | $46.83 | $46.23 | 145,000 | $1.53 B |
| 01/14/2025 | $45.90 | $46.19 (0.63%) | $46.27 | $45.71 | 163,700 | $1.52 B |
| 01/13/2025 | $45.51 | $45.84 (0.73%) | $46.16 | $44.91 | 262,200 | $1.51 B |
| 01/10/2025 | $46.20 | $45.47 (-1.58%) | $46.28 | $45.15 | 276,900 | $1.50 B |
| 01/08/2025 | $46.75 | $46.27 (-1.03%) | $47.00 | $45.96 | 219,400 | $1.52 B |
| 01/07/2025 | $47.15 | $46.82 (-0.7%) | $47.53 | $46.20 | 219,000 | $1.54 B |
| 01/06/2025 | $48.44 | $47.15 (-2.66%) | $48.60 | $47.05 | 201,300 | $1.55 B |
| 01/03/2025 | $49.15 | $48.27 (-1.79%) | $49.27 | $48.00 | 229,400 | $1.59 B |
| 01/02/2025 | $49.46 | $48.70 (-1.54%) | $49.73 | $48.67 | 249,300 | $1.60 B |
| 12/31/2024 | $49.57 | $49.22 (-0.71%) | $49.75 | $48.88 | 255,300 | $1.62 B |
| 12/30/2024 | $49.18 | $49.55 (0.75%) | $49.77 | $48.78 | 276,300 | $1.63 B |
| 12/27/2024 | $49.76 | $49.38 (-0.76%) | $50.09 | $49.09 | 220,800 | $1.62 B |
| 12/26/2024 | $49.26 | $49.96 (1.42%) | $50.05 | $48.94 | 355,600 | $1.64 B |
| 12/24/2024 | $48.96 | $49.54 (1.18%) | $49.74 | $48.87 | 92,600 | $1.63 B |
| 12/23/2024 | $50.00 | $49.07 (-1.86%) | $50.39 | $48.83 | 309,600 | $1.61 B |
| 12/20/2024 | $50.72 | $50.20 (-1.03%) | $51.93 | $50.03 | 1.10 M | $1.65 B |
| 12/19/2024 | $51.35 | $51.05 (-0.58%) | $51.96 | $50.95 | 311,100 | $1.68 B |
| 12/18/2024 | $53.51 | $50.99 (-4.71%) | $53.63 | $50.99 | 202,100 | $1.68 B |
| 12/17/2024 | $53.93 | $53.47 (-0.85%) | $54.54 | $53.43 | 173,900 | $1.76 B |
| 12/16/2024 | $54.42 | $53.90 (-0.96%) | $55.05 | $53.74 | 211,900 | $1.77 B |
| 12/13/2024 | $53.28 | $54.33 (1.97%) | $54.41 | $53.18 | 162,100 | $1.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
