SJW Group Common Stock (SJW) Historical Stock Data
55.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SJW is down -0.10% a day on average. There have been 15 days where SJW Group Common Stock closed green and 15 days where SJW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 54.72 | 55.03 | ↑$0.31 (0.57%) | 53.91 | 55.05 | 17.58K |
| 2024-11-18 | 54.81 | 55.29 | ↑$0.48 (0.88%) | 54.81 | 55.69 | 43.15K |
| 2024-11-15 | 54.36 | 54.55 | ↑$0.19 (0.35%) | 54.14 | 54.73 | 27.03K |
| 2024-11-14 | 54.31 | 53.97 | ↓$0.34 (-0.64%) | 53.58 | 54.36 | 14.54K |
| 2024-11-13 | 55.20 | 54.91 | ↓$0.29 (-0.53%) | 54.59 | 55.30 | 12.95K |
| 2024-11-12 | 55.70 | 56.05 | ↑$0.34 (0.62%) | 55.43 | 56.49 | 20.54K |
| 2024-11-11 | 56.07 | 56.49 | ↑$0.42 (0.75%) | 55.88 | 56.66 | 11.69K |
| 2024-11-08 | 56.23 | 56.45 | ↑$0.22 (0.39%) | 55.77 | 56.58 | 21.53K |
| 2024-11-07 | 56.78 | 55.86 | ↓$0.92 (-1.62%) | 55.73 | 56.88 | 279K |
| 2024-11-06 | 56.50 | 56.58 | ↑$0.08 (0.14%) | 55.03 | 57.13 | 303.32K |
| 2024-11-05 | 54.78 | 55.92 | ↑$1.14 (2.08%) | 54.36 | 56.19 | 156.61K |
| 2024-11-04 | 54.51 | 54.50 | ↓$0.01 (-0.02%) | 54.05 | 54.97 | 156.93K |
| 2024-11-01 | 56.22 | 54.89 | ↓$1.33 (-2.37%) | 54.66 | 56.22 | 221.04K |
| 2024-10-31 | 55.83 | 55.66 | ↓$0.17 (-0.30%) | 54.92 | 56.36 | 324K |
| 2024-10-30 | 56.32 | 55.45 | ↓$0.87 (-1.54%) | 54.90 | 56.63 | 180.26K |
| 2024-10-29 | 57.06 | 56.18 | ↓$0.88 (-1.54%) | 56.07 | 57.20 | 203.83K |
| 2024-10-28 | 56.96 | 57.76 | ↑$0.80 (1.40%) | 56.50 | 58.91 | 229.48K |
| 2024-10-25 | 56.82 | 56.42 | ↓$0.40 (-0.70%) | 56.15 | 57.29 | 222.86K |
| 2024-10-24 | 58.77 | 56.40 | ↓$2.37 (-4.03%) | 56.21 | 58.77 | 513.62K |
| 2024-10-23 | 58.80 | 58.59 | ↓$0.21 (-0.36%) | 58.22 | 59.45 | 1.21M |
| 2024-10-22 | 58.74 | 58.77 | ↑$0.03 (0.05%) | 58.36 | 59.50 | 343.61K |
| 2024-10-21 | 59.66 | 59.30 | ↓$0.36 (-0.60%) | 58.82 | 59.93 | 152.35K |
| 2024-10-18 | 59.56 | 59.57 | ↑$0.01 (0.02%) | 59.18 | 59.92 | 251.04K |
| 2024-10-17 | 60.06 | 59.55 | ↓$0.51 (-0.85%) | 59.24 | 60.33 | 184.52K |
| 2024-10-16 | 59.58 | 60.38 | ↑$0.80 (1.34%) | 59.41 | 60.56 | 154.83K |
| 2024-10-15 | 58.81 | 59.23 | ↑$0.42 (0.71%) | 58.73 | 60.07 | 174.92K |
| 2024-10-14 | 57.79 | 58.50 | ↑$0.71 (1.23%) | 57.64 | 59.06 | 80.11K |
| 2024-10-11 | 56.40 | 57.45 | ↑$1.05 (1.86%) | 56.40 | 57.53 | 74.98K |
| 2024-10-10 | 56.38 | 56.37 | ↓$0.01 (-0.02%) | 55.89 | 56.70 | 143.98K |
| 2024-10-09 | 56.74 | 56.61 | ↓$0.13 (-0.23%) | 56.28 | 57.37 | 141.32K |
Create an account or log in to view more rows.
$SJW ADDING MORE…
$SJW market starting to dump
$SJW called it
$SJW YALL READY????????
$SJW Bearish..
$SJW Bears always win...
Bulls have to be forever bagholders....
$SJW Of course
$SJW day trade is ok to buy here but sell later
$SJW Fake dip news.
$SJW the FOMO will be epic