Get the Stockscreener App
53.45
0.57%
-0.325
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 April 28, 2025, is $53.45.
- 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 109.92% to $53.45 now.
- The 52-week high stock price for SJW is $62.18, representing a 16.34% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SJW is $44.91, indicating a -15.97% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Sjw Group (SJW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $53.87 | $52.76 | $1.11 | 63,808.0 | -0.45% |
| Apr 25, 2025 | $54.43 | $53.15 | $1.28 | 185,522.0 | -1.10% |
| Apr 24, 2025 | $54.75 | $53.84 | $0.91 | 276,470.0 | -0.69% |
| Apr 23, 2025 | $55.54 | $53.79 | $1.75 | 335,828.0 | -0.87% |
| Apr 22, 2025 | $55.34 | $54.06 | $1.28 | 230,530.0 | +1.96% |
| Apr 21, 2025 | $55.27 | $53.68 | $1.59 | 162,286.0 | -0.81% |
| Apr 17, 2025 | $54.96 | $54.14 | $0.82 | 204,187.0 | +0.44% |
| Apr 16, 2025 | $55.79 | $54.30 | $1.49 | 265,576.0 | -1.57% |
| Apr 15, 2025 | $55.97 | $55.20 | $0.77 | 323,979.0 | -0.23% |
| Apr 14, 2025 | $55.51 | $53.14 | $2.37 | 325,369.0 | +3.63% |
| Apr 11, 2025 | $53.90 | $51.21 | $2.69 | 645,894.0 | +3.47% |
| Apr 10, 2025 | $52.21 | $50.65 | $1.56 | 475,789.0 | +1.33% |
| Apr 09, 2025 | $52.67 | $49.42 | $3.25 | 314,636.0 | +0.00% |
| Apr 08, 2025 | $52.10 | $50.55 | $1.55 | 297,000.0 | -0.64% |
| Apr 07, 2025 | $53.29 | $50.79 | $2.50 | 369,276.0 | -4.15% |
| Apr 04, 2025 | $55.93 | $52.76 | $3.17 | 325,969.0 | -2.27% |
| Apr 03, 2025 | $55.70 | $53.56 | $2.13 | 412,502.0 | +1.61% |
| Apr 02, 2025 | $54.41 | $53.66 | $0.75 | 123,043.0 | -0.55% |
| Apr 01, 2025 | $54.78 | $53.40 | $1.38 | 239,494.0 | -0.95% |
| Mar 31, 2025 | $55.82 | $53.65 | $2.17 | 337,732.0 | +2.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $55.97 | $49.42 | $6.55 | 5,577,158.0 | -2.12% |
| Mar, 2025 | $56.50 | $50.73 | $5.77 | 4,811,057.0 | +3.84% |
| Feb, 2025 | $54.70 | $50.26 | $4.44 | 4,842,380.0 | +4.86% |
| Jan, 2025 | $53.05 | $44.91 | $8.14 | 5,638,224.0 | +2.05% |
Sjw Group Stock (SJW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.81 | $48.78 | $7.03 | 4,318,013.0 | -11.07% |
| Nov, 2024 | $57.13 | $53.58 | $3.55 | 3,866,161.0 | +0.11% |
| Oct, 2024 | $60.55 | $54.90 | $5.66 | 4,987,647.0 | -4.22% |
| Sep, 2024 | $61.97 | $56.86 | $5.11 | 2,744,718.0 | -1.49% |
| Aug, 2024 | $61.69 | $56.78 | $4.91 | 4,005,391.0 | -2.67% |
| Jul, 2024 | $62.18 | $52.70 | $9.48 | 3,854,031.0 | +11.79% |
| Jun, 2024 | $55.19 | $51.17 | $4.02 | 3,677,099.0 | -0.90% |
| May, 2024 | $60.22 | $52.97 | $7.25 | 3,849,547.0 | +0.48% |
| 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% |
0.00%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):