Get the Stockscreener App
50.82
1.87%
-0.97
After Hours:
50.82
Sjw Group Stock (SJW) Price History
The historical daily chart and data for Sjw Group stock (SJW), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $50.82.
- Sjw Group all-time high stock price is $83.88, occurred on December 28, 2022.
- The lowest Sjw Group stock price recorded was $25.46 on August 07, 2014. Since then, Sjw Group's stock price has risen over 99.61% to $50.82 now.
- The 52-week high stock price for SJW is $62.18, representing a 22.35% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for SJW is $44.91, indicating a -11.63% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Sjw Group (SJW) stock in the beginning of 2024 was $72.75. The stock closed the year at $81.19, a gain of over 11.60% for the year.
The table below shows more information about SJW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $51.58 | $50.64 | $0.94 | 176,147.0 | -1.87% |
| Feb 06, 2025 | $52.13 | $51.40 | $0.738 | 193,516.0 | -0.44% |
| Feb 05, 2025 | $52.43 | $51.54 | $0.89 | 243,355.0 | +0.56% |
| Feb 04, 2025 | $51.97 | $50.77 | $1.20 | 352,278.0 | -0.70% |
| Feb 03, 2025 | $52.65 | $50.58 | $2.07 | 423,259.0 | +3.71% |
| Jan 31, 2025 | $50.85 | $49.11 | $1.74 | 777,251.0 | +1.23% |
| Jan 30, 2025 | $50.38 | $49.49 | $0.89 | 293,894.0 | -0.08% |
| Jan 29, 2025 | $51.09 | $49.08 | $2.01 | 492,015.0 | -1.99% |
| Jan 28, 2025 | $53.05 | $49.41 | $3.64 | 626,608.0 | +3.30% |
| Jan 27, 2025 | $49.12 | $46.46 | $2.66 | 317,934.0 | +6.47% |
| Jan 24, 2025 | $46.46 | $45.87 | $0.59 | 159,461.0 | -0.50% |
| Jan 23, 2025 | $46.35 | $45.43 | $0.925 | 202,477.0 | +0.48% |
| Jan 22, 2025 | $47.85 | $45.76 | $2.09 | 242,308.0 | -4.44% |
| Jan 21, 2025 | $49.08 | $47.97 | $1.11 | 222,422.0 | +0.40% |
| Jan 17, 2025 | $48.45 | $47.78 | $0.67 | 269,134.0 | +0.10% |
| Jan 16, 2025 | $47.99 | $46.38 | $1.61 | 188,057.0 | +3.07% |
| Jan 15, 2025 | $46.83 | $46.23 | $0.60 | 144,572.0 | +0.78% |
| Jan 14, 2025 | $46.27 | $45.71 | $0.56 | 139,737.0 | +0.76% |
| Jan 13, 2025 | $46.16 | $44.91 | $1.25 | 213,742.0 | +0.81% |
| Jan 10, 2025 | $46.28 | $45.15 | $1.13 | 273,208.0 | -1.73% |
| Jan 08, 2025 | $47.00 | $45.95 | $1.05 | 210,778.0 | -1.17% |
Sjw Group Stock (SJW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sjw Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sjw Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sjw Group Stock (SJW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $52.65 | $50.58 | $2.07 | 1,524,687.0 | +1.17% |
| Jan, 2025 | $53.05 | $44.91 | $8.14 | 5,638,224.0 | +2.05% |
Sjw Group Stock (SJW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.81 | $48.78 | $7.03 | 4,318,013.0 | -11.07% |
| Nov, 2024 | $57.13 | $53.58 | $3.55 | 3,866,161.0 | +0.11% |
| Oct, 2024 | $60.55 | $54.90 | $5.66 | 4,987,647.0 | -4.22% |
| Sep, 2024 | $61.97 | $56.86 | $5.11 | 2,744,718.0 | -1.49% |
| Aug, 2024 | $61.69 | $56.78 | $4.91 | 4,005,391.0 | -2.67% |
| Jul, 2024 | $62.18 | $52.70 | $9.48 | 3,854,031.0 | +11.79% |
| Jun, 2024 | $55.19 | $51.17 | $4.02 | 3,677,099.0 | -0.90% |
| May, 2024 | $60.22 | $52.97 | $7.25 | 3,849,547.0 | +0.48% |
| Apr, 2024 | $56.74 | $51.37 | $5.38 | 4,004,966.0 | -3.78% |
| Mar, 2024 | $58.47 | $54.39 | $4.08 | 3,926,006.0 | +2.78% |
| Feb, 2024 | $61.08 | $55.00 | $6.08 | 3,514,758.0 | -7.52% |
| Jan, 2024 | $66.22 | $59.22 | $7.00 | 3,275,970.0 | -8.89% |
Sjw Group Stock (SJW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.43 | $64.78 | $5.65 | 3,328,846.0 | -0.44% |
| Nov, 2023 | $66.18 | $60.83 | $5.35 | 2,188,342.0 | +5.06% |
| Oct, 2023 | $62.53 | $56.95 | $5.58 | 2,708,187.0 | +3.94% |
| Sep, 2023 | $66.17 | $59.69 | $6.48 | 2,886,894.0 | -8.59% |
| Aug, 2023 | $70.82 | $65.29 | $5.53 | 3,154,326.0 | -6.67% |
| Jul, 2023 | $73.14 | $65.87 | $7.27 | 6,471,214.0 | +0.50% |
| Jun, 2023 | $76.87 | $68.23 | $8.64 | 4,779,556.0 | -8.39% |
| May, 2023 | $78.42 | $73.97 | $4.45 | 3,597,899.0 | +0.80% |
| Apr, 2023 | $81.86 | $74.99 | $6.87 | 3,466,411.0 | -0.28% |
| Mar, 2023 | $77.86 | $71.42 | $6.44 | 6,689,777.0 | -0.41% |
| Feb, 2023 | $81.08 | $74.86 | $6.22 | 4,944,788.0 | -1.25% |
| Jan, 2023 | $83.66 | $75.14 | $8.52 | 10,889,220.0 | -4.66% |
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):