54.46
price down icon1.16%   -0.64
after-market After Hours: 54.46
loading

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 November 13, 2024, is $54.46.
  • 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 113.90% to $54.46 now.
  • The 52-week high stock price for SJW is $70.43, representing a 29.32% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for SJW is $51.17, indicating a -6.04% decrease from the current share price, occurred on June 13, 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:
Date High Low High - Low Volume % Change
Nov 13, 2024 $55.30 $54.24 $1.06 99,567.0 -1.16%
Nov 12, 2024 $56.49 $54.95 $1.54 123,074.0 -1.08%
Nov 11, 2024 $56.66 $55.61 $1.05 114,976.0 -0.14%
Nov 08, 2024 $56.58 $55.43 $1.15 224,498.0 -0.14%
Nov 07, 2024 $56.88 $55.73 $1.15 261,636.0 -1.27%
Nov 06, 2024 $57.13 $55.03 $2.10 292,608.0 +1.18%
Nov 05, 2024 $56.19 $54.36 $1.83 151,369.0 +2.61%
Nov 04, 2024 $54.97 $54.05 $0.92 151,774.0 -0.71%
Nov 01, 2024 $56.22 $54.66 $1.56 147,689.0 -1.38%
Oct 31, 2024 $56.36 $54.91 $1.45 252,158.0 +0.38%
Oct 30, 2024 $56.63 $54.90 $1.73 161,903.0 -1.30%
Oct 29, 2024 $57.20 $56.07 $1.13 198,321.0 -2.74%
Oct 28, 2024 $58.91 $56.50 $2.41 208,323.0 +2.38%
Oct 25, 2024 $57.29 $56.15 $1.14 219,388.0 +0.04%
Oct 24, 2024 $58.77 $56.21 $2.56 512,723.0 -3.74%
Oct 23, 2024 $59.45 $58.22 $1.23 1,013,573.0 -0.31%
Oct 22, 2024 $59.50 $58.35 $1.15 342,372.0 -0.89%
Oct 21, 2024 $59.93 $58.82 $1.11 141,513.0 -0.45%
Oct 18, 2024 $59.92 $59.18 $0.74 244,433.0 +0.03%
Oct 17, 2024 $60.33 $59.23 $1.09 177,123.0 -1.37%
Oct 16, 2024 $60.55 $59.41 $1.15 151,092.0 +1.94%
Oct 15, 2024 $60.07 $58.73 $1.34 157,580.0 +1.25%

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
Nov, 2024 $57.13 $54.05 $3.08 1,666,758.0 -2.16%
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%

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%
$66.38
price down icon 0.93%
$24.51
price down icon 2.39%
utilities_regulated_water CWT
$50.40
price down icon 0.85%
$35.71
price down icon 0.97%
$25.12
price down icon 0.63%
Cap:     |  Volume (24h):