Singapore markets closed

SJW Group (SJW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.93+0.08 (+0.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 202162.9963.7662.7562.9362.9360,100
13 May 202161.1663.1561.1662.8562.8554,900
12 May 202162.9562.9861.0461.0861.0863,700
11 May 202162.0363.6761.5463.4863.4889,500
10 May 202163.7563.9162.5162.6362.6399,700
07 May 202163.8364.9263.5263.7163.7147,700
07 May 20210.34 Dividend
06 May 202163.3564.3363.3564.3063.9660,900
05 May 202164.3464.3462.7463.3563.0251,800
04 May 202165.1865.3964.2964.6664.3263,500
03 May 202165.7166.2965.3965.5765.2281,600
30 Apr 202164.5565.9664.5565.5565.20171,500
29 Apr 202165.3166.4663.9364.8864.54108,900
28 Apr 202166.2666.6665.5065.7965.4486,400
27 Apr 202167.1967.1965.6365.9065.5559,800
26 Apr 202168.4768.5767.1167.3667.0071,300
23 Apr 202168.5769.2268.2168.3467.9863,900
22 Apr 202168.2069.1468.0068.6468.2891,900
21 Apr 202168.3768.5267.8667.9367.5775,800
20 Apr 202167.5368.7067.5368.6068.2475,200
19 Apr 202167.7467.9366.9467.6667.3073,300
16 Apr 202168.2868.3567.6567.8267.46136,500
15 Apr 202166.9267.7266.3667.7067.3447,200
14 Apr 202165.4766.9764.9966.8166.4670,900
13 Apr 202165.0165.5764.7165.3565.0057,700
12 Apr 202164.0065.1763.9765.0964.7575,400
09 Apr 202164.5664.5663.5463.9763.6372,700
08 Apr 202164.1064.3563.4564.3263.98103,600
07 Apr 202164.3564.3563.3763.7363.3968,900
06 Apr 202163.9264.5063.2464.3163.9782,000
05 Apr 202162.7364.3362.5864.0063.6691,400
01 Apr 202162.7562.9061.7962.6062.27180,700
31 Mar 202162.4063.3562.1662.9962.66186,500
30 Mar 202163.0963.1362.1762.5062.17186,400
29 Mar 202162.2263.5561.9763.4263.08100,500
26 Mar 202162.0062.4761.2962.3562.0292,100
25 Mar 202161.2662.1160.6361.9061.5767,600
24 Mar 202161.0162.1660.7561.2660.94121,300
23 Mar 202160.1561.3860.0760.9160.59143,800
22 Mar 202159.9860.6459.0360.6460.32113,600
19 Mar 202159.5860.4859.0260.3960.07648,200
18 Mar 202159.0960.0559.0859.6259.3059,300
17 Mar 202159.7359.7358.4359.4659.1598,800
16 Mar 202158.7360.1758.7259.5059.19109,600
15 Mar 202159.7060.1558.2758.8158.50146,700
12 Mar 202160.6061.6659.6759.7759.45202,000
11 Mar 202158.8760.3958.5560.1759.85268,200
10 Mar 202158.9359.7958.1658.8958.58237,700
09 Mar 202158.4959.2558.0158.8758.56587,700
08 Mar 202162.6463.6362.4962.7962.46140,400
05 Mar 202161.8962.7561.1762.5662.23191,200
04 Mar 202161.3462.7761.2261.3761.0577,100
03 Mar 202161.8062.1760.5261.6961.3679,300
02 Mar 202163.1463.2561.8161.8561.5281,300
01 Mar 202163.6463.8762.6163.2362.9062,700
26 Feb 202163.4064.2762.5462.6862.3592,900
25 Feb 202164.4965.3363.3563.3563.0264,500
24 Feb 202166.8467.2164.9065.0364.69107,200
23 Feb 202166.4969.0466.4266.5566.2098,100
22 Feb 202167.5267.5264.7266.4866.1373,800
19 Feb 202167.8470.7166.6467.7667.4072,100
18 Feb 202169.1769.7968.3768.3768.0169,100
17 Feb 202168.5169.3768.3569.2268.8546,400
16 Feb 202168.5869.4068.0868.9668.6069,300
12 Feb 202169.8469.8667.9968.6268.2654,000
11 Feb 202171.4371.6969.5370.3069.9348,100
10 Feb 202170.4871.4570.3071.2070.8258,100
09 Feb 202169.4970.2569.2170.2469.8760,700
08 Feb 202168.9369.6568.4669.6569.2864,100
05 Feb 202167.6268.8567.6268.8568.4983,900
05 Feb 20210.34 Dividend
04 Feb 202166.7867.8666.7467.8667.1663,800
03 Feb 202167.7968.1266.3267.0166.3283,200
02 Feb 202168.1769.3567.5768.1267.4265,200
01 Feb 202166.5567.9665.4567.5066.8179,800
29 Jan 202166.1067.4264.8666.1765.4980,200
28 Jan 202165.4167.0065.0065.8665.1899,200
27 Jan 202166.7367.5764.3764.9264.2596,300
26 Jan 202168.3268.4967.3867.8267.1259,400
25 Jan 202166.8868.2366.5867.9767.2758,300
22 Jan 202166.1267.7266.0667.6166.9275,000
21 Jan 202167.0967.6565.8166.8166.1292,900
20 Jan 202166.4667.6666.2267.3066.6181,900
19 Jan 202167.0467.0465.5766.6665.98140,500
15 Jan 202166.9568.2765.3766.2765.59181,000
14 Jan 202168.9668.9667.4067.5666.8795,200
13 Jan 202169.2669.9368.2168.6667.9570,100
12 Jan 202169.3669.5668.3069.2068.4961,500
11 Jan 202168.9369.7467.9369.3368.6250,900
08 Jan 202169.2169.6268.2069.6168.8964,700
07 Jan 202170.8471.0068.9169.3668.6556,600
06 Jan 202167.8371.2867.8370.3769.65112,900
05 Jan 202168.5769.1467.6468.7668.0565,200
04 Jan 202169.0269.2967.2968.2967.59101,900
31 Dec 202068.8969.6468.4569.3668.6562,100
30 Dec 202068.5769.6268.3068.7868.0756,000
29 Dec 202069.5069.7467.6068.5367.8349,300
28 Dec 202067.6769.2367.0169.0468.3360,300
24 Dec 202067.0967.4265.9767.1366.4431,000
23 Dec 202066.7967.5766.3266.5565.8738,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...