Singapore markets open in 2 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,373.20 -2,688.68 (-4.20%) CMC Crypto 200
885.54 0.00 (0.00%)
SJW Group (SJW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 52.03 | 52.79 | 52.02 | 52.56 | 52.56 | 174,687 |
| 16 Apr 2024 | 52.47 | 52.47 | 51.37 | 51.94 | 51.94 | 153,700 |
| 15 Apr 2024 | 52.85 | 52.87 | 51.92 | 52.77 | 52.77 | 191,900 |
| 12 Apr 2024 | 53.44 | 53.45 | 52.50 | 52.82 | 52.82 | 120,100 |
| 11 Apr 2024 | 53.77 | 53.82 | 53.10 | 53.39 | 53.39 | 135,300 |
| 10 Apr 2024 | 54.20 | 54.54 | 52.96 | 53.54 | 53.54 | 218,300 |
| 09 Apr 2024 | 55.09 | 55.68 | 54.84 | 55.38 | 55.38 | 153,000 |
| 08 Apr 2024 | 54.71 | 55.09 | 54.43 | 54.89 | 54.89 | 150,000 |
| 05 Apr 2024 | 54.93 | 54.93 | 53.95 | 54.45 | 54.45 | 160,800 |
| 04 Apr 2024 | 55.23 | 55.40 | 54.66 | 55.27 | 55.27 | 141,300 |
| 03 Apr 2024 | 54.63 | 55.44 | 54.23 | 54.62 | 54.62 | 210,100 |
| 02 Apr 2024 | 55.75 | 56.11 | 54.69 | 54.81 | 54.81 | 172,000 |
| 01 Apr 2024 | 56.74 | 56.74 | 55.35 | 55.92 | 55.92 | 169,000 |
| 28 Mar 2024 | 56.94 | 57.55 | 56.51 | 56.59 | 56.59 | 225,200 |
| 27 Mar 2024 | 56.00 | 56.83 | 56.00 | 56.64 | 56.64 | 200,000 |
| 26 Mar 2024 | 55.99 | 55.99 | 55.20 | 55.56 | 55.56 | 120,700 |
| 25 Mar 2024 | 55.92 | 56.22 | 55.40 | 55.52 | 55.52 | 115,300 |
| 22 Mar 2024 | 57.00 | 57.00 | 55.75 | 55.84 | 55.84 | 137,800 |
| 21 Mar 2024 | 56.26 | 57.04 | 56.26 | 56.61 | 56.61 | 127,200 |
| 20 Mar 2024 | 55.43 | 56.64 | 55.43 | 56.25 | 56.25 | 123,400 |
| 19 Mar 2024 | 55.80 | 56.54 | 55.56 | 55.72 | 55.72 | 194,600 |
| 18 Mar 2024 | 57.00 | 57.00 | 55.72 | 55.79 | 55.79 | 158,700 |
| 15 Mar 2024 | 56.60 | 57.35 | 56.39 | 57.09 | 57.09 | 681,200 |
| 14 Mar 2024 | 57.40 | 57.70 | 55.50 | 56.90 | 56.90 | 401,700 |
| 13 Mar 2024 | 57.40 | 58.42 | 57.40 | 57.72 | 57.72 | 141,300 |
| 12 Mar 2024 | 57.79 | 58.13 | 57.02 | 57.54 | 57.54 | 115,800 |
| 11 Mar 2024 | 57.22 | 58.47 | 57.22 | 58.17 | 58.17 | 192,800 |
| 08 Mar 2024 | 57.89 | 57.89 | 57.16 | 57.39 | 57.39 | 116,900 |
| 07 Mar 2024 | 57.55 | 57.87 | 56.95 | 57.22 | 57.22 | 130,400 |
| 06 Mar 2024 | 56.52 | 57.28 | 56.50 | 57.09 | 57.09 | 182,200 |
| 05 Mar 2024 | 56.71 | 57.81 | 55.94 | 56.30 | 56.30 | 166,000 |
| 04 Mar 2024 | 56.13 | 56.79 | 55.41 | 56.72 | 56.72 | 187,700 |
| 01 Mar 2024 | 55.03 | 56.50 | 54.39 | 56.40 | 56.40 | 243,600 |
| 29 Feb 2024 | 55.93 | 56.36 | 55.00 | 55.06 | 55.06 | 254,000 |
| 28 Feb 2024 | 56.00 | 56.12 | 55.03 | 55.21 | 55.21 | 241,300 |
| 27 Feb 2024 | 57.42 | 57.42 | 56.15 | 56.20 | 56.20 | 210,000 |
| 26 Feb 2024 | 58.34 | 58.34 | 56.23 | 57.16 | 57.16 | 272,400 |
| 23 Feb 2024 | 57.98 | 58.00 | 56.81 | 57.14 | 57.14 | 180,300 |
| 22 Feb 2024 | 59.70 | 59.70 | 57.04 | 58.18 | 58.18 | 242,000 |
| 21 Feb 2024 | 60.00 | 60.82 | 59.56 | 59.70 | 59.70 | 136,300 |
| 20 Feb 2024 | 59.81 | 61.08 | 59.72 | 60.04 | 60.04 | 124,500 |
| 16 Feb 2024 | 59.98 | 60.68 | 59.22 | 60.45 | 60.45 | 125,300 |
| 15 Feb 2024 | 59.19 | 60.84 | 59.19 | 60.48 | 60.48 | 136,700 |
| 14 Feb 2024 | 58.94 | 59.20 | 58.21 | 58.83 | 58.83 | 162,800 |
| 13 Feb 2024 | 59.39 | 60.16 | 57.81 | 58.42 | 58.42 | 241,200 |
| 12 Feb 2024 | 59.44 | 60.97 | 59.44 | 60.61 | 60.61 | 129,700 |
| 09 Feb 2024 | 58.63 | 59.65 | 58.52 | 59.36 | 59.36 | 123,900 |
| 08 Feb 2024 | 58.88 | 58.96 | 57.97 | 58.94 | 58.94 | 139,400 |
| 07 Feb 2024 | 59.46 | 59.83 | 58.68 | 58.81 | 58.81 | 147,000 |
| 06 Feb 2024 | 58.41 | 59.48 | 58.41 | 59.45 | 59.45 | 340,700 |
| 05 Feb 2024 | 59.00 | 59.52 | 58.26 | 58.52 | 58.52 | 158,400 |
| 02 Feb 2024 | 59.41 | 60.06 | 58.67 | 59.53 | 59.53 | 125,400 |
| 02 Feb 2024 | 0.4 Dividend | |||||
| 01 Feb 2024 | 59.55 | 60.39 | 59.43 | 60.35 | 59.95 | 102,500 |
| 31 Jan 2024 | 60.50 | 61.08 | 59.22 | 59.54 | 59.15 | 180,800 |
| 30 Jan 2024 | 60.85 | 60.85 | 59.92 | 60.10 | 59.70 | 148,800 |
| 29 Jan 2024 | 60.08 | 60.97 | 59.30 | 60.87 | 60.47 | 303,200 |
| 26 Jan 2024 | 61.53 | 61.53 | 59.87 | 60.08 | 59.68 | 105,300 |
| 25 Jan 2024 | 60.77 | 61.20 | 59.96 | 60.99 | 60.59 | 305,800 |
| 24 Jan 2024 | 63.05 | 63.05 | 59.85 | 59.94 | 59.54 | 159,400 |
| 23 Jan 2024 | 63.23 | 63.23 | 62.01 | 62.43 | 62.02 | 129,500 |
| 22 Jan 2024 | 62.59 | 63.34 | 62.59 | 62.79 | 62.37 | 150,500 |
| 19 Jan 2024 | 62.59 | 62.59 | 61.24 | 62.16 | 61.75 | 290,300 |
| 18 Jan 2024 | 61.99 | 62.67 | 61.64 | 62.30 | 61.89 | 115,800 |
| 17 Jan 2024 | 62.54 | 63.40 | 61.55 | 62.20 | 61.79 | 109,000 |
| 16 Jan 2024 | 63.42 | 65.15 | 63.11 | 63.23 | 62.81 | 238,100 |
| 12 Jan 2024 | 64.13 | 64.78 | 63.53 | 63.82 | 63.40 | 187,700 |
| 11 Jan 2024 | 64.16 | 64.16 | 62.43 | 63.36 | 62.94 | 138,700 |
| 10 Jan 2024 | 63.37 | 64.62 | 63.37 | 64.62 | 64.19 | 103,500 |
| 09 Jan 2024 | 63.82 | 63.92 | 62.63 | 63.57 | 63.15 | 98,400 |
| 08 Jan 2024 | 63.62 | 63.91 | 62.99 | 63.75 | 63.33 | 95,700 |
| 05 Jan 2024 | 63.90 | 64.42 | 62.70 | 63.50 | 63.08 | 146,800 |
| 04 Jan 2024 | 65.31 | 65.40 | 64.10 | 64.37 | 63.94 | 109,800 |
| 03 Jan 2024 | 65.58 | 65.71 | 64.44 | 64.78 | 64.35 | 113,400 |
| 02 Jan 2024 | 64.76 | 66.22 | 64.76 | 65.65 | 65.21 | 112,400 |
| 29 Dec 2023 | 65.76 | 65.86 | 64.86 | 65.35 | 64.92 | 106,600 |
| 28 Dec 2023 | 65.45 | 66.41 | 65.45 | 65.99 | 65.55 | 85,500 |
| 27 Dec 2023 | 66.59 | 66.72 | 65.49 | 65.85 | 65.41 | 85,400 |
| 26 Dec 2023 | 66.56 | 67.09 | 66.09 | 66.57 | 66.13 | 88,900 |
| 22 Dec 2023 | 67.23 | 67.80 | 65.22 | 66.51 | 66.07 | 157,000 |
| 21 Dec 2023 | 67.00 | 67.35 | 66.13 | 66.72 | 66.28 | 114,700 |
| 20 Dec 2023 | 67.84 | 68.84 | 66.49 | 66.63 | 66.19 | 163,100 |
| 19 Dec 2023 | 66.93 | 68.01 | 66.52 | 67.77 | 67.32 | 106,500 |
| 18 Dec 2023 | 67.44 | 67.89 | 66.30 | 66.52 | 66.08 | 119,500 |
| 15 Dec 2023 | 67.94 | 68.28 | 66.33 | 66.97 | 66.53 | 940,500 |
| 14 Dec 2023 | 70.21 | 70.43 | 67.92 | 68.17 | 67.72 | 174,000 |
| 13 Dec 2023 | 66.89 | 69.41 | 65.99 | 69.19 | 68.73 | 177,300 |
| 12 Dec 2023 | 66.81 | 66.81 | 65.21 | 66.68 | 66.24 | 100,100 |
| 11 Dec 2023 | 67.06 | 67.06 | 65.89 | 66.44 | 66.00 | 175,700 |
| 08 Dec 2023 | 68.18 | 68.48 | 67.43 | 67.56 | 67.11 | 68,900 |
| 07 Dec 2023 | 67.41 | 68.15 | 67.05 | 67.97 | 67.52 | 119,900 |
| 06 Dec 2023 | 68.00 | 69.19 | 67.63 | 67.67 | 67.22 | 121,100 |
| 05 Dec 2023 | 68.06 | 68.70 | 66.68 | 67.55 | 67.10 | 187,900 |
| 04 Dec 2023 | 66.45 | 68.72 | 66.45 | 68.23 | 67.78 | 128,300 |
| 01 Dec 2023 | 65.52 | 67.08 | 64.78 | 66.92 | 66.48 | 132,100 |
| 30 Nov 2023 | 64.42 | 65.78 | 64.27 | 65.64 | 65.20 | 176,300 |
| 29 Nov 2023 | 64.83 | 65.36 | 64.09 | 64.42 | 63.99 | 96,700 |
| 28 Nov 2023 | 64.75 | 65.55 | 64.41 | 64.70 | 64.27 | 69,800 |
| 27 Nov 2023 | 64.89 | 65.44 | 64.40 | 65.08 | 64.65 | 89,600 |
| 24 Nov 2023 | 64.82 | 65.17 | 64.62 | 65.17 | 64.74 | 24,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.