Singapore markets closed

SJW Group (SJW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.05+0.41 (+0.60%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202068.4469.5968.1269.0569.05143,500
13 Aug 202068.0469.0667.5668.6468.6494,400
12 Aug 202067.2969.2367.2968.4968.4985,000
11 Aug 202070.4270.7066.1966.4366.43121,300
10 Aug 202070.5571.4570.0171.0671.06109,900
07 Aug 202064.7570.1664.0870.0470.04123,900
07 Aug 20200.32 Dividend
06 Aug 202064.1064.9163.5264.7664.4460,000
05 Aug 202063.4464.0263.0863.9663.6463,900
04 Aug 202062.5163.3961.9463.2362.9274,600
03 Aug 202062.6362.7060.9362.6662.3575,300
31 Jul 202063.3863.8961.9062.4662.1584,100
30 Jul 202064.6564.6563.2963.5763.2669,800
29 Jul 202065.0365.5364.5965.2364.9165,900
28 Jul 202063.7564.9363.7564.6964.3770,100
27 Jul 202064.4564.6163.7864.1463.8295,100
24 Jul 202065.6666.2064.5164.7164.3966,800
23 Jul 202065.1466.1465.1465.9165.5864,300
22 Jul 202064.1765.6964.0665.6165.2984,400
21 Jul 202063.9065.3463.9064.7564.4397,000
20 Jul 202064.6864.6863.1163.8363.5194,400
17 Jul 202062.9465.3062.8965.0664.74104,200
16 Jul 202062.3163.3862.2963.0262.7175,600
15 Jul 202063.7664.0762.5562.6362.32101,500
14 Jul 202062.4163.7262.1162.7062.39105,700
13 Jul 202062.3363.7761.7762.1261.81141,800
10 Jul 202061.0862.1460.6462.0361.7288,400
09 Jul 202061.3961.3959.6960.9860.68208,300
08 Jul 202061.3261.8060.8561.6461.3488,900
07 Jul 202061.1061.5560.9961.2860.98148,700
06 Jul 202064.1664.8362.0462.1261.8186,200
02 Jul 202062.9963.8462.7563.4463.13120,600
01 Jul 202062.4362.6361.5262.5062.19162,900
30 Jun 202059.8562.2959.8562.1161.80168,500
29 Jun 202057.6960.1557.1660.0159.71140,000
26 Jun 202059.2959.6256.8457.0256.74254,600
25 Jun 202059.8159.9858.2759.5959.30144,600
24 Jun 202060.7260.7458.8759.8559.5588,000
23 Jun 202061.3061.4960.1061.1560.8582,400
22 Jun 202061.0361.2860.0060.6260.32106,600
19 Jun 202062.5662.8461.1761.2260.92304,200
18 Jun 202062.6162.6160.8661.9761.66116,700
17 Jun 202063.2963.9662.4563.1162.8096,800
16 Jun 202065.6365.6463.0763.4263.1188,800
15 Jun 202061.2864.6960.5963.8763.55119,200
12 Jun 202064.6564.6561.4162.7862.47160,300
11 Jun 202063.4763.5962.5163.0462.73204,500
10 Jun 202066.0166.6964.8064.8564.53144,200
09 Jun 202064.6766.7164.0365.9365.60150,000
08 Jun 202065.5366.4565.3665.5865.2694,500
05 Jun 202065.2466.7764.5865.2264.90106,600
04 Jun 202063.8864.5463.1663.8963.5783,700
03 Jun 202064.4365.8164.1764.8764.55130,100
02 Jun 202063.1663.6462.0463.5263.21116,000
01 Jun 202063.0063.4162.3562.7362.42146,600
29 May 202061.1863.0060.3962.8462.53207,500
28 May 202060.8061.7160.0761.2160.91148,800
27 May 202061.2561.2559.1759.8759.5799,600
26 May 202061.3061.5259.9760.0259.72134,200
22 May 202059.4959.9858.5359.8059.50161,200
21 May 202057.5159.8057.5159.3259.03193,500
20 May 202055.9157.8155.5357.4957.21150,800
19 May 202056.4356.7155.2755.4455.17113,200
18 May 202057.4758.5656.1556.9856.70278,800
15 May 202054.0354.0351.6053.4553.19234,400
14 May 202053.1153.5950.8553.1152.85148,900
13 May 202055.4055.4052.8153.9853.71130,200
12 May 202058.0058.3355.8555.8655.58149,000
11 May 202057.9858.9857.1758.2157.92116,600
08 May 202058.8159.0157.7558.7458.4595,400
08 May 20200.32 Dividend
07 May 202057.9759.5057.1358.2757.66203,400
06 May 202058.0858.1056.3557.0356.44198,800
05 May 202056.2858.6456.0258.2457.63233,500
04 May 202059.3059.5657.4358.8058.19167,700
01 May 202058.6959.8158.2459.7759.15175,700
30 Apr 202061.3261.3258.6559.5358.91267,400
29 Apr 202061.9064.2760.3662.4661.81182,900
28 Apr 202062.4362.4359.5059.7859.16133,400
27 Apr 202060.1961.4259.7360.9260.2999,600
24 Apr 202058.9660.0057.4659.6058.98110,000
23 Apr 202059.9059.9057.6057.8157.21120,100
22 Apr 202060.2560.6858.3460.2559.62156,400
21 Apr 202056.8159.2056.8158.8058.19146,500
20 Apr 202059.1859.3157.1758.7358.1297,800
17 Apr 202060.1161.2759.4260.6860.0584,000
16 Apr 202059.0859.8857.2959.0758.46117,600
15 Apr 202063.0464.1158.8059.2558.63119,400
14 Apr 202064.4165.0062.0764.3763.70196,200
13 Apr 202060.9263.8660.7562.6662.01171,300
09 Apr 202060.9162.6960.0961.9761.33132,600
08 Apr 202057.6060.3156.2658.6958.08108,900
07 Apr 202062.0062.0056.3657.0256.43146,500
06 Apr 202057.1761.0557.1761.0160.38121,500
03 Apr 202055.1255.9952.4054.9154.34110,900
02 Apr 202052.7556.9052.3755.7455.16101,700
01 Apr 202055.3756.2151.1353.7553.19179,200
31 Mar 202058.9059.6456.0157.7757.17232,000
30 Mar 202056.4360.0055.7659.7859.16103,400
27 Mar 202055.2458.5853.1155.8755.29104,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...