SJW Group (SJW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

69.05+0.41 (+0.60%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	68.44	69.59	68.12	69.05	69.05	143,500
13 Aug 2020	68.04	69.06	67.56	68.64	68.64	94,400
12 Aug 2020	67.29	69.23	67.29	68.49	68.49	85,000
11 Aug 2020	70.42	70.70	66.19	66.43	66.43	121,300
10 Aug 2020	70.55	71.45	70.01	71.06	71.06	109,900
07 Aug 2020	64.75	70.16	64.08	70.04	70.04	123,900
07 Aug 2020	0.32 Dividend
06 Aug 2020	64.10	64.91	63.52	64.76	64.44	60,000
05 Aug 2020	63.44	64.02	63.08	63.96	63.64	63,900
04 Aug 2020	62.51	63.39	61.94	63.23	62.92	74,600
03 Aug 2020	62.63	62.70	60.93	62.66	62.35	75,300
31 Jul 2020	63.38	63.89	61.90	62.46	62.15	84,100
30 Jul 2020	64.65	64.65	63.29	63.57	63.26	69,800
29 Jul 2020	65.03	65.53	64.59	65.23	64.91	65,900
28 Jul 2020	63.75	64.93	63.75	64.69	64.37	70,100
27 Jul 2020	64.45	64.61	63.78	64.14	63.82	95,100
24 Jul 2020	65.66	66.20	64.51	64.71	64.39	66,800
23 Jul 2020	65.14	66.14	65.14	65.91	65.58	64,300
22 Jul 2020	64.17	65.69	64.06	65.61	65.29	84,400
21 Jul 2020	63.90	65.34	63.90	64.75	64.43	97,000
20 Jul 2020	64.68	64.68	63.11	63.83	63.51	94,400
17 Jul 2020	62.94	65.30	62.89	65.06	64.74	104,200
16 Jul 2020	62.31	63.38	62.29	63.02	62.71	75,600
15 Jul 2020	63.76	64.07	62.55	62.63	62.32	101,500
14 Jul 2020	62.41	63.72	62.11	62.70	62.39	105,700
13 Jul 2020	62.33	63.77	61.77	62.12	61.81	141,800
10 Jul 2020	61.08	62.14	60.64	62.03	61.72	88,400
09 Jul 2020	61.39	61.39	59.69	60.98	60.68	208,300
08 Jul 2020	61.32	61.80	60.85	61.64	61.34	88,900
07 Jul 2020	61.10	61.55	60.99	61.28	60.98	148,700
06 Jul 2020	64.16	64.83	62.04	62.12	61.81	86,200
02 Jul 2020	62.99	63.84	62.75	63.44	63.13	120,600
01 Jul 2020	62.43	62.63	61.52	62.50	62.19	162,900
30 Jun 2020	59.85	62.29	59.85	62.11	61.80	168,500
29 Jun 2020	57.69	60.15	57.16	60.01	59.71	140,000
26 Jun 2020	59.29	59.62	56.84	57.02	56.74	254,600
25 Jun 2020	59.81	59.98	58.27	59.59	59.30	144,600
24 Jun 2020	60.72	60.74	58.87	59.85	59.55	88,000
23 Jun 2020	61.30	61.49	60.10	61.15	60.85	82,400
22 Jun 2020	61.03	61.28	60.00	60.62	60.32	106,600
19 Jun 2020	62.56	62.84	61.17	61.22	60.92	304,200
18 Jun 2020	62.61	62.61	60.86	61.97	61.66	116,700
17 Jun 2020	63.29	63.96	62.45	63.11	62.80	96,800
16 Jun 2020	65.63	65.64	63.07	63.42	63.11	88,800
15 Jun 2020	61.28	64.69	60.59	63.87	63.55	119,200
12 Jun 2020	64.65	64.65	61.41	62.78	62.47	160,300
11 Jun 2020	63.47	63.59	62.51	63.04	62.73	204,500
10 Jun 2020	66.01	66.69	64.80	64.85	64.53	144,200
09 Jun 2020	64.67	66.71	64.03	65.93	65.60	150,000
08 Jun 2020	65.53	66.45	65.36	65.58	65.26	94,500
05 Jun 2020	65.24	66.77	64.58	65.22	64.90	106,600
04 Jun 2020	63.88	64.54	63.16	63.89	63.57	83,700
03 Jun 2020	64.43	65.81	64.17	64.87	64.55	130,100
02 Jun 2020	63.16	63.64	62.04	63.52	63.21	116,000
01 Jun 2020	63.00	63.41	62.35	62.73	62.42	146,600
29 May 2020	61.18	63.00	60.39	62.84	62.53	207,500
28 May 2020	60.80	61.71	60.07	61.21	60.91	148,800
27 May 2020	61.25	61.25	59.17	59.87	59.57	99,600
26 May 2020	61.30	61.52	59.97	60.02	59.72	134,200
22 May 2020	59.49	59.98	58.53	59.80	59.50	161,200
21 May 2020	57.51	59.80	57.51	59.32	59.03	193,500
20 May 2020	55.91	57.81	55.53	57.49	57.21	150,800
19 May 2020	56.43	56.71	55.27	55.44	55.17	113,200
18 May 2020	57.47	58.56	56.15	56.98	56.70	278,800
15 May 2020	54.03	54.03	51.60	53.45	53.19	234,400
14 May 2020	53.11	53.59	50.85	53.11	52.85	148,900
13 May 2020	55.40	55.40	52.81	53.98	53.71	130,200
12 May 2020	58.00	58.33	55.85	55.86	55.58	149,000
11 May 2020	57.98	58.98	57.17	58.21	57.92	116,600
08 May 2020	58.81	59.01	57.75	58.74	58.45	95,400
08 May 2020	0.32 Dividend
07 May 2020	57.97	59.50	57.13	58.27	57.66	203,400
06 May 2020	58.08	58.10	56.35	57.03	56.44	198,800
05 May 2020	56.28	58.64	56.02	58.24	57.63	233,500
04 May 2020	59.30	59.56	57.43	58.80	58.19	167,700
01 May 2020	58.69	59.81	58.24	59.77	59.15	175,700
30 Apr 2020	61.32	61.32	58.65	59.53	58.91	267,400
29 Apr 2020	61.90	64.27	60.36	62.46	61.81	182,900
28 Apr 2020	62.43	62.43	59.50	59.78	59.16	133,400
27 Apr 2020	60.19	61.42	59.73	60.92	60.29	99,600
24 Apr 2020	58.96	60.00	57.46	59.60	58.98	110,000
23 Apr 2020	59.90	59.90	57.60	57.81	57.21	120,100
22 Apr 2020	60.25	60.68	58.34	60.25	59.62	156,400
21 Apr 2020	56.81	59.20	56.81	58.80	58.19	146,500
20 Apr 2020	59.18	59.31	57.17	58.73	58.12	97,800
17 Apr 2020	60.11	61.27	59.42	60.68	60.05	84,000
16 Apr 2020	59.08	59.88	57.29	59.07	58.46	117,600
15 Apr 2020	63.04	64.11	58.80	59.25	58.63	119,400
14 Apr 2020	64.41	65.00	62.07	64.37	63.70	196,200
13 Apr 2020	60.92	63.86	60.75	62.66	62.01	171,300
09 Apr 2020	60.91	62.69	60.09	61.97	61.33	132,600
08 Apr 2020	57.60	60.31	56.26	58.69	58.08	108,900
07 Apr 2020	62.00	62.00	56.36	57.02	56.43	146,500
06 Apr 2020	57.17	61.05	57.17	61.01	60.38	121,500
03 Apr 2020	55.12	55.99	52.40	54.91	54.34	110,900
02 Apr 2020	52.75	56.90	52.37	55.74	55.16	101,700
01 Apr 2020	55.37	56.21	51.13	53.75	53.19	179,200
31 Mar 2020	58.90	59.64	56.01	57.77	57.17	232,000
30 Mar 2020	56.43	60.00	55.76	59.78	59.16	103,400
27 Mar 2020	55.24	58.58	53.11	55.87	55.29	104,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,581.32-14.65(-0.56%)

Nikkei23,289.36+39.75(+0.17%)

Hang Seng25,183.01-47.66(-0.19%)

SJW Group (SJW)

Straits Times Index
2,581.32
-14.65(-0.56%)

Nikkei
23,289.36
+39.75(+0.17%)

Hang Seng
25,183.01
-47.66(-0.19%)