Get the Stockscreener App
58.84
0.09%
+0.05
SJW Group Stock (SJW) Price History
The historical daily chart and data for SJW Group stock (SJW), adjusted for splits and dividends, show that the latest closing stock price as of May 15, 2024, is $58.84.
- SJW Group all-time high stock price is $83.88, occurred on December 28, 2022.
- The lowest SJW Group stock price recorded was $25.46 on August 07, 2014. Since then, SJW Group's stock price has risen over 131.11% to $58.84 now.
- The 52-week high stock price for SJW is $77.14, representing a 31.09% increase from the current share price, occurred on May 16, 2023.
- The 52-week low stock price for SJW is $51.37, indicating a -12.70% decrease from the current share price, occurred on April 16, 2024.
- The closing price of SJW Group (SJW) stock in the beginning of 2023 was $72.75. The stock closed the year at $81.19, a gain of over 11.60% for the year.
The table below shows more information about SJW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $59.51 | $58.56 | $0.95 | 114,983.0 | +0.09% |
| May 14, 2024 | $59.31 | $58.34 | $0.972 | 200,750.0 | +1.27% |
| May 13, 2024 | $58.50 | $57.57 | $0.9263 | 164,900.0 | +0.85% |
| May 10, 2024 | $57.65 | $56.76 | $0.89 | 91,074.0 | +0.68% |
| May 09, 2024 | $57.33 | $56.43 | $0.895 | 242,967.0 | +0.88% |
| May 08, 2024 | $56.81 | $55.49 | $1.32 | 221,226.0 | +1.29% |
| May 07, 2024 | $56.20 | $55.53 | $0.67 | 148,654.0 | +0.09% |
| May 06, 2024 | $56.03 | $55.50 | $0.53 | 149,261.0 | +0.67% |
| May 03, 2024 | $55.98 | $54.92 | $1.06 | 252,325.0 | +0.18% |
| May 02, 2024 | $55.64 | $54.92 | $0.72 | 161,124.0 | +0.75% |
| May 01, 2024 | $55.78 | $54.63 | $1.15 | 201,558.0 | +1.05% |
| Apr 30, 2024 | $54.77 | $53.31 | $1.46 | 308,947.0 | +1.23% |
| Apr 29, 2024 | $54.13 | $53.72 | $0.415 | 180,581.0 | +0.54% |
| Apr 26, 2024 | $54.44 | $52.21 | $2.23 | 332,045.0 | -2.39% |
| Apr 25, 2024 | $55.47 | $54.23 | $1.23 | 147,307.0 | -0.58% |
| Apr 24, 2024 | $55.65 | $54.43 | $1.22 | 185,922.0 | +0.09% |
| Apr 23, 2024 | $55.44 | $54.07 | $1.37 | 149,125.0 | +1.83% |
| Apr 22, 2024 | $54.57 | $53.67 | $0.90 | 121,182.0 | -0.33% |
| Apr 19, 2024 | $54.33 | $53.02 | $1.31 | 334,369.0 | +2.22% |
| Apr 18, 2024 | $53.44 | $52.80 | $0.645 | 163,402.0 | +1.01% |
| Apr 17, 2024 | $52.79 | $52.02 | $0.7719 | 175,240.0 | +1.19% |
| Apr 16, 2024 | $52.47 | $51.37 | $1.10 | 151,830.0 | -1.57% |
SJW Group Stock (SJW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SJW Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SJW Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
SJW Group Stock (SJW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $59.51 | $54.63 | $4.88 | 2,063,805.0 | +8.06% |
| Apr, 2024 | $56.74 | $51.37 | $5.38 | 4,004,966.0 | -3.78% |
| Mar, 2024 | $58.47 | $54.39 | $4.08 | 3,926,006.0 | +2.78% |
| Feb, 2024 | $61.08 | $55.00 | $6.08 | 3,514,758.0 | -7.52% |
| Jan, 2024 | $66.22 | $59.22 | $7.00 | 3,275,970.0 | -8.89% |
SJW Group Stock (SJW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.43 | $64.78 | $5.65 | 3,328,846.0 | -0.44% |
| Nov, 2023 | $66.18 | $60.83 | $5.35 | 2,188,342.0 | +5.06% |
| Oct, 2023 | $62.53 | $56.95 | $5.58 | 2,708,187.0 | +3.94% |
| Sep, 2023 | $66.17 | $59.69 | $6.48 | 2,886,894.0 | -8.59% |
| Aug, 2023 | $70.82 | $65.29 | $5.53 | 3,154,326.0 | -6.67% |
| Jul, 2023 | $73.14 | $65.87 | $7.27 | 6,471,214.0 | +0.50% |
| Jun, 2023 | $76.87 | $68.23 | $8.64 | 4,779,556.0 | -8.39% |
| May, 2023 | $78.42 | $73.97 | $4.45 | 3,597,899.0 | +0.80% |
| Apr, 2023 | $81.86 | $74.99 | $6.87 | 3,466,411.0 | -0.28% |
| Mar, 2023 | $77.86 | $71.42 | $6.44 | 6,689,777.0 | -0.41% |
| Feb, 2023 | $81.08 | $74.86 | $6.22 | 4,944,788.0 | -1.25% |
| Jan, 2023 | $83.66 | $75.14 | $8.52 | 10,889,220.0 | -4.66% |
SJW Group Stock (SJW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $83.88 | $73.29 | $10.59 | 14,649,643.0 | +8.70% |
| Nov, 2022 | $76.20 | $67.19 | $9.01 | 2,689,668.0 | +5.67% |
| Oct, 2022 | $71.27 | $58.22 | $13.05 | 3,334,213.0 | +22.71% |
| Sep, 2022 | $67.29 | $57.51 | $9.78 | 2,979,630.0 | -10.42% |
| Aug, 2022 | $68.24 | $64.07 | $4.17 | 2,033,245.0 | -2.07% |
| Jul, 2022 | $66.14 | $61.36 | $4.78 | 1,575,412.0 | +5.21% |
| Jun, 2022 | $63.90 | $55.73 | $8.16 | 2,640,000.0 | +0.91% |
| May, 2022 | $62.49 | $57.17 | $5.32 | 2,952,185.0 | +4.83% |
| Apr, 2022 | $71.70 | $58.49 | $13.21 | 2,249,655.0 | -15.21% |
| Mar, 2022 | $70.64 | $63.58 | $7.06 | 2,934,112.0 | +6.69% |
| Feb, 2022 | $69.00 | $61.30 | $7.70 | 2,136,778.0 | -5.29% |
| Jan, 2022 | $73.41 | $66.30 | $7.11 | 1,812,930.0 | -5.93% |
0.37%
0.00%
Cap:
|
Volume (24h):