SJW Group Common Stock (SJW) went public on June 1, 1972, when it opened at a split-adjusted price of $0.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $56.40 | $56.57 | $53.20 | $54.56 | 1,157,383 |
April 2025 | $53.40 | $57.17 | $49.42 | $56.74 | 6,473,300 |
March 2025 | $52.80 | $56.50 | $50.73 | $54.69 | 5,138,700 |
February 2025 | $50.58 | $54.70 | $50.16 | $52.67 | 5,301,700 |
January 2025 | $49.05 | $52.61 | $44.54 | $49.81 | 6,005,400 |
December 2024 | $55.35 | $55.35 | $48.38 | $48.81 | 5,332,200 |
November 2024 | $55.35 | $56.66 | $53.14 | $55.26 | 4,063,700 |
October 2024 | $57.25 | $59.62 | $54.05 | $54.80 | 5,378,900 |
September 2024 | $57.72 | $61.01 | $55.98 | $57.21 | 2,965,600 |
August 2024 | $59.46 | $60.34 | $55.90 | $58.08 | 4,355,500 |
July 2024 | $53.37 | $60.82 | $51.55 | $59.28 | 4,176,400 |
June 2024 | $53.96 | $53.98 | $50.05 | $53.03 | 3,838,400 |
May 2024 | $53.13 | $58.90 | $51.81 | $53.51 | 4,062,900 |
April 2024 | $55.10 | $55.10 | $49.88 | $52.87 | 4,151,400 |
March 2024 | $53.44 | $56.78 | $52.82 | $54.95 | 3,962,500 |
February 2024 | $57.44 | $59.31 | $53.41 | $53.47 | 3,593,800 |
January 2024 | $62.47 | $63.88 | $57.13 | $57.43 | 3,342,900 |
December 2023 | $63.20 | $67.94 | $62.49 | $63.04 | 3,353,000 |
November 2023 | $60.09 | $63.84 | $58.68 | $63.32 | 2,320,100 |
October 2023 | $57.53 | $59.96 | $54.62 | $59.91 | 2,844,900 |
September 2023 | $63.45 | $63.45 | $57.23 | $57.64 | 2,890,600 |
August 2023 | $67.24 | $67.83 | $62.60 | $63.06 | 3,340,800 |
July 2023 | $66.29 | $69.74 | $62.81 | $67.19 | 6,483,800 |
June 2023 | $73.30 | $73.30 | $65.06 | $66.85 | 4,906,100 |
May 2023 | $74.41 | $74.41 | $70.49 | $72.98 | 3,635,700 |
