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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	63.40	64.27	62.54	62.68	62.68	92,900
25 Feb 2021	64.49	65.33	63.35	63.35	63.35	64,500
24 Feb 2021	66.84	67.21	64.90	65.03	65.03	107,200
23 Feb 2021	66.49	69.04	66.42	66.55	66.55	98,100
22 Feb 2021	67.52	67.52	64.72	66.48	66.48	73,800
19 Feb 2021	67.84	70.71	66.64	67.76	67.76	72,100
18 Feb 2021	69.17	69.79	68.37	68.37	68.37	69,100
17 Feb 2021	68.51	69.37	68.35	69.22	69.22	46,400
16 Feb 2021	68.58	69.40	68.08	68.96	68.96	69,300
12 Feb 2021	69.84	69.86	67.99	68.62	68.62	54,000
11 Feb 2021	71.43	71.69	69.53	70.30	70.30	48,100
10 Feb 2021	70.48	71.45	70.30	71.20	71.20	58,100
09 Feb 2021	69.49	70.25	69.21	70.24	70.24	60,700
08 Feb 2021	68.93	69.65	68.46	69.65	69.65	64,100
05 Feb 2021	67.62	68.85	67.62	68.85	68.85	83,900
05 Feb 2021	0.34 Dividend
04 Feb 2021	66.78	67.86	66.74	67.86	67.52	63,800
03 Feb 2021	67.79	68.12	66.32	67.01	66.67	83,200
02 Feb 2021	68.17	69.35	67.57	68.12	67.78	65,200
01 Feb 2021	66.55	67.96	65.45	67.50	67.16	79,800
29 Jan 2021	66.10	67.42	64.86	66.17	65.84	80,200
28 Jan 2021	65.41	67.00	65.00	65.86	65.53	99,200
27 Jan 2021	66.73	67.57	64.37	64.92	64.59	96,300
26 Jan 2021	68.32	68.49	67.38	67.82	67.48	59,400
25 Jan 2021	66.88	68.23	66.58	67.97	67.63	58,300
22 Jan 2021	66.12	67.72	66.06	67.61	67.27	75,000
21 Jan 2021	67.09	67.65	65.81	66.81	66.48	92,900
20 Jan 2021	66.46	67.66	66.22	67.30	66.96	81,900
19 Jan 2021	67.04	67.04	65.57	66.66	66.33	140,500
15 Jan 2021	66.95	68.27	65.37	66.27	65.94	181,000
14 Jan 2021	68.96	68.96	67.40	67.56	67.22	95,200
13 Jan 2021	69.26	69.93	68.21	68.66	68.32	70,100
12 Jan 2021	69.36	69.56	68.30	69.20	68.85	61,500
11 Jan 2021	68.93	69.74	67.93	69.33	68.98	50,900
08 Jan 2021	69.21	69.62	68.20	69.61	69.26	64,700
07 Jan 2021	70.84	71.00	68.91	69.36	69.01	56,600
06 Jan 2021	67.83	71.28	67.83	70.37	70.02	112,900
05 Jan 2021	68.57	69.14	67.64	68.76	68.42	65,200
04 Jan 2021	69.02	69.29	67.29	68.29	67.95	101,900
31 Dec 2020	68.89	69.64	68.45	69.36	69.01	62,100
30 Dec 2020	68.57	69.62	68.30	68.78	68.44	56,000
29 Dec 2020	69.50	69.74	67.60	68.53	68.19	49,300
28 Dec 2020	67.67	69.23	67.01	69.04	68.69	60,300
24 Dec 2020	67.09	67.42	65.97	67.13	66.79	31,000
23 Dec 2020	66.79	67.57	66.32	66.55	66.22	38,400
22 Dec 2020	66.12	66.77	65.71	66.51	66.18	46,400
21 Dec 2020	66.90	66.90	64.62	66.42	66.09	118,200
18 Dec 2020	70.55	70.92	67.47	67.94	67.60	388,500
17 Dec 2020	69.76	70.48	68.46	70.34	69.99	62,000
16 Dec 2020	70.66	70.93	68.88	69.29	68.94	57,500
15 Dec 2020	68.29	70.44	67.56	70.21	69.86	78,000
14 Dec 2020	69.48	69.80	67.99	67.99	67.65	73,700
11 Dec 2020	67.91	69.44	67.91	69.34	68.99	45,800
10 Dec 2020	67.93	68.84	67.47	68.49	68.15	62,600
09 Dec 2020	67.19	68.72	67.19	68.50	68.16	65,500
08 Dec 2020	66.60	67.50	66.06	67.07	66.73	77,800
07 Dec 2020	66.61	67.18	65.96	66.85	66.52	53,700
04 Dec 2020	66.07	66.77	65.67	66.72	66.39	61,800
03 Dec 2020	65.74	66.61	65.61	65.95	65.62	44,700
02 Dec 2020	65.63	66.22	64.04	65.82	65.49	57,500
01 Dec 2020	66.27	66.85	65.33	65.74	65.41	54,600
30 Nov 2020	66.57	67.12	65.40	65.60	65.27	70,500
27 Nov 2020	67.08	67.45	66.51	66.90	66.56	30,400
25 Nov 2020	67.09	67.73	66.31	67.40	67.06	53,400
24 Nov 2020	65.96	67.56	65.62	67.16	66.82	65,700
23 Nov 2020	65.74	65.92	65.07	65.15	64.82	60,900
20 Nov 2020	64.51	65.90	64.51	65.49	65.16	67,500
19 Nov 2020	64.53	65.21	63.72	64.97	64.64	41,100
18 Nov 2020	67.42	67.69	64.66	64.74	64.42	51,000
17 Nov 2020	67.40	68.23	66.28	67.08	66.74	58,400
16 Nov 2020	67.35	67.90	66.23	67.88	67.54	61,600
13 Nov 2020	66.01	66.46	65.58	66.17	65.84	45,000
12 Nov 2020	67.28	67.36	64.30	65.56	65.23	60,100
11 Nov 2020	67.47	68.21	66.02	68.15	67.81	65,800
10 Nov 2020	66.40	67.26	64.08	67.05	66.71	139,600
09 Nov 2020	63.84	69.86	63.80	65.56	65.23	149,100
06 Nov 2020	63.11	63.11	61.28	61.72	61.41	47,700
06 Nov 2020	0.32 Dividend
05 Nov 2020	61.95	64.68	61.61	63.02	62.39	51,400
04 Nov 2020	63.53	64.20	61.21	61.54	60.92	58,500
03 Nov 2020	63.20	64.70	62.87	64.07	63.43	76,300
02 Nov 2020	61.49	62.52	61.43	62.30	61.67	72,100
30 Oct 2020	61.09	62.36	60.24	60.69	60.08	78,200
29 Oct 2020	61.45	61.93	60.11	61.63	61.01	67,400
28 Oct 2020	62.87	63.95	61.76	61.84	61.22	65,100
27 Oct 2020	63.43	64.86	63.43	63.79	63.15	36,000
26 Oct 2020	63.72	63.84	62.96	63.54	62.90	41,400
23 Oct 2020	63.00	64.50	63.00	64.29	63.64	61,300
22 Oct 2020	61.96	62.98	61.68	62.88	62.25	58,400
21 Oct 2020	60.66	62.20	60.66	61.57	60.95	51,700
20 Oct 2020	61.06	61.61	60.30	60.66	60.05	56,800
19 Oct 2020	61.65	62.20	60.80	61.03	60.42	49,100
16 Oct 2020	61.36	62.38	61.03	61.65	61.03	107,100
15 Oct 2020	60.64	61.76	60.64	61.49	60.87	72,300
14 Oct 2020	61.91	62.89	61.14	61.30	60.68	62,500
13 Oct 2020	62.23	62.63	61.42	62.24	61.61	85,800
12 Oct 2020	61.15	63.08	61.15	62.56	61.93	148,800
09 Oct 2020	61.76	61.86	60.85	61.28	60.66	68,300
08 Oct 2020	61.81	61.81	60.80	61.27	60.65	87,200
07 Oct 2020	60.62	62.11	60.20	61.27	60.65	137,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,949.04-24.50(-0.82%)

Nikkei28,966.01-1,202.26(-3.99%)

Hang Seng28,980.21-1,093.96(-3.64%)

SJW Group (SJW)

Straits Times Index
2,949.04
-24.50(-0.82%)

Nikkei
28,966.01
-1,202.26(-3.99%)

Hang Seng
28,980.21
-1,093.96(-3.64%)