Get the Stockscreener App
50.20
1.67%
-0.85
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 December 20, 2024, is $50.20.
- 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 97.17% to $50.20 now.
- The 52-week high stock price for SJW is $67.80, representing a 35.06% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for SJW is $50.03, indicating a -0.34% decrease from the current share price, occurred on December 20, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $51.93 | $50.03 | $1.90 | 792,799.0 | -1.67% |
| Dec 19, 2024 | $51.95 | $50.95 | $1.01 | 308,382.0 | +0.12% |
| Dec 18, 2024 | $53.63 | $50.99 | $2.64 | 196,781.0 | -4.64% |
| Dec 17, 2024 | $54.54 | $53.43 | $1.11 | 168,472.0 | -0.80% |
| Dec 16, 2024 | $55.05 | $53.73 | $1.31 | 209,791.0 | -0.79% |
| Dec 13, 2024 | $54.41 | $53.18 | $1.23 | 156,441.0 | +1.46% |
| Dec 12, 2024 | $53.91 | $53.19 | $0.715 | 192,741.0 | +0.64% |
| Dec 11, 2024 | $53.88 | $52.98 | $0.90 | 226,906.0 | -0.88% |
| Dec 10, 2024 | $53.96 | $52.72 | $1.24 | 137,375.0 | +1.02% |
| Dec 09, 2024 | $53.98 | $52.69 | $1.29 | 163,102.0 | +0.28% |
| Dec 06, 2024 | $53.31 | $52.52 | $0.7899 | 104,363.0 | -0.21% |
| Dec 05, 2024 | $53.20 | $52.02 | $1.18 | 145,403.0 | +0.76% |
| Dec 04, 2024 | $53.96 | $51.90 | $2.06 | 288,215.0 | -2.64% |
| Dec 03, 2024 | $55.22 | $54.01 | $1.21 | 149,465.0 | -1.92% |
| Dec 02, 2024 | $55.81 | $54.63 | $1.18 | 137,431.0 | -0.95% |
| Nov 29, 2024 | $56.18 | $55.58 | $0.60 | 90,603.0 | +0.80% |
| Nov 27, 2024 | $56.23 | $55.20 | $1.03 | 285,748.0 | +0.27% |
| Nov 26, 2024 | $56.04 | $54.88 | $1.16 | 256,884.0 | -1.24% |
| Nov 25, 2024 | $56.98 | $55.64 | $1.34 | 351,256.0 | +0.11% |
| Nov 22, 2024 | $56.17 | $55.35 | $0.82 | 380,315.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $55.81 | $50.03 | $5.78 | 4,170,466.0 | -9.91% |
| 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% |
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% |
0.13%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):