Singapore markets closed

SJW Group (SJW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.68-0.67 (-1.06%)
At close: 4:00PM EST

62.68 -0.03 (-0.05%)
After hours: 4:04PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202163.4064.2762.5462.6862.6892,900
25 Feb 202164.4965.3363.3563.3563.3564,500
24 Feb 202166.8467.2164.9065.0365.03107,200
23 Feb 202166.4969.0466.4266.5566.5598,100
22 Feb 202167.5267.5264.7266.4866.4873,800
19 Feb 202167.8470.7166.6467.7667.7672,100
18 Feb 202169.1769.7968.3768.3768.3769,100
17 Feb 202168.5169.3768.3569.2269.2246,400
16 Feb 202168.5869.4068.0868.9668.9669,300
12 Feb 202169.8469.8667.9968.6268.6254,000
11 Feb 202171.4371.6969.5370.3070.3048,100
10 Feb 202170.4871.4570.3071.2071.2058,100
09 Feb 202169.4970.2569.2170.2470.2460,700
08 Feb 202168.9369.6568.4669.6569.6564,100
05 Feb 202167.6268.8567.6268.8568.8583,900
05 Feb 20210.34 Dividend
04 Feb 202166.7867.8666.7467.8667.5263,800
03 Feb 202167.7968.1266.3267.0166.6783,200
02 Feb 202168.1769.3567.5768.1267.7865,200
01 Feb 202166.5567.9665.4567.5067.1679,800
29 Jan 202166.1067.4264.8666.1765.8480,200
28 Jan 202165.4167.0065.0065.8665.5399,200
27 Jan 202166.7367.5764.3764.9264.5996,300
26 Jan 202168.3268.4967.3867.8267.4859,400
25 Jan 202166.8868.2366.5867.9767.6358,300
22 Jan 202166.1267.7266.0667.6167.2775,000
21 Jan 202167.0967.6565.8166.8166.4892,900
20 Jan 202166.4667.6666.2267.3066.9681,900
19 Jan 202167.0467.0465.5766.6666.33140,500
15 Jan 202166.9568.2765.3766.2765.94181,000
14 Jan 202168.9668.9667.4067.5667.2295,200
13 Jan 202169.2669.9368.2168.6668.3270,100
12 Jan 202169.3669.5668.3069.2068.8561,500
11 Jan 202168.9369.7467.9369.3368.9850,900
08 Jan 202169.2169.6268.2069.6169.2664,700
07 Jan 202170.8471.0068.9169.3669.0156,600
06 Jan 202167.8371.2867.8370.3770.02112,900
05 Jan 202168.5769.1467.6468.7668.4265,200
04 Jan 202169.0269.2967.2968.2967.95101,900
31 Dec 202068.8969.6468.4569.3669.0162,100
30 Dec 202068.5769.6268.3068.7868.4456,000
29 Dec 202069.5069.7467.6068.5368.1949,300
28 Dec 202067.6769.2367.0169.0468.6960,300
24 Dec 202067.0967.4265.9767.1366.7931,000
23 Dec 202066.7967.5766.3266.5566.2238,400
22 Dec 202066.1266.7765.7166.5166.1846,400
21 Dec 202066.9066.9064.6266.4266.09118,200
18 Dec 202070.5570.9267.4767.9467.60388,500
17 Dec 202069.7670.4868.4670.3469.9962,000
16 Dec 202070.6670.9368.8869.2968.9457,500
15 Dec 202068.2970.4467.5670.2169.8678,000
14 Dec 202069.4869.8067.9967.9967.6573,700
11 Dec 202067.9169.4467.9169.3468.9945,800
10 Dec 202067.9368.8467.4768.4968.1562,600
09 Dec 202067.1968.7267.1968.5068.1665,500
08 Dec 202066.6067.5066.0667.0766.7377,800
07 Dec 202066.6167.1865.9666.8566.5253,700
04 Dec 202066.0766.7765.6766.7266.3961,800
03 Dec 202065.7466.6165.6165.9565.6244,700
02 Dec 202065.6366.2264.0465.8265.4957,500
01 Dec 202066.2766.8565.3365.7465.4154,600
30 Nov 202066.5767.1265.4065.6065.2770,500
27 Nov 202067.0867.4566.5166.9066.5630,400
25 Nov 202067.0967.7366.3167.4067.0653,400
24 Nov 202065.9667.5665.6267.1666.8265,700
23 Nov 202065.7465.9265.0765.1564.8260,900
20 Nov 202064.5165.9064.5165.4965.1667,500
19 Nov 202064.5365.2163.7264.9764.6441,100
18 Nov 202067.4267.6964.6664.7464.4251,000
17 Nov 202067.4068.2366.2867.0866.7458,400
16 Nov 202067.3567.9066.2367.8867.5461,600
13 Nov 202066.0166.4665.5866.1765.8445,000
12 Nov 202067.2867.3664.3065.5665.2360,100
11 Nov 202067.4768.2166.0268.1567.8165,800
10 Nov 202066.4067.2664.0867.0566.71139,600
09 Nov 202063.8469.8663.8065.5665.23149,100
06 Nov 202063.1163.1161.2861.7261.4147,700
06 Nov 20200.32 Dividend
05 Nov 202061.9564.6861.6163.0262.3951,400
04 Nov 202063.5364.2061.2161.5460.9258,500
03 Nov 202063.2064.7062.8764.0763.4376,300
02 Nov 202061.4962.5261.4362.3061.6772,100
30 Oct 202061.0962.3660.2460.6960.0878,200
29 Oct 202061.4561.9360.1161.6361.0167,400
28 Oct 202062.8763.9561.7661.8461.2265,100
27 Oct 202063.4364.8663.4363.7963.1536,000
26 Oct 202063.7263.8462.9663.5462.9041,400
23 Oct 202063.0064.5063.0064.2963.6461,300
22 Oct 202061.9662.9861.6862.8862.2558,400
21 Oct 202060.6662.2060.6661.5760.9551,700
20 Oct 202061.0661.6160.3060.6660.0556,800
19 Oct 202061.6562.2060.8061.0360.4249,100
16 Oct 202061.3662.3861.0361.6561.03107,100
15 Oct 202060.6461.7660.6461.4960.8772,300
14 Oct 202061.9162.8961.1461.3060.6862,500
13 Oct 202062.2362.6361.4262.2461.6185,800
12 Oct 202061.1563.0861.1562.5661.93148,800
09 Oct 202061.7661.8660.8561.2860.6668,300
08 Oct 202061.8161.8160.8061.2760.6587,200
07 Oct 202060.6262.1160.2061.2760.65137,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...