SJW Group (SJW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 2.71684103949 | 59.26 | 62.18 | 58.36 | 176968 | 59.82302531 | CS |
| 4 | 7.02 | 13.0362116992 | 53.85 | 62.18 | 52.7 | 190727 | 56.84951941 | CS |
| 12 | 5.44 | 9.81418004691 | 55.43 | 62.18 | 51.17 | 184205 | 55.59163129 | CS |
| 26 | -0.66 | -1.07264748903 | 61.53 | 62.18 | 51.17 | 186020 | 56.07671472 | CS |
| 52 | -10.93 | -15.2228412256 | 71.8 | 73.53 | 51.17 | 174359 | 60.43378023 | CS |
| 156 | -7 | -10.3138352733 | 67.87 | 83.88 | 51.17 | 177954 | 68.38632327 | CS |
| 260 | -3.71 | -5.74481263549 | 64.58 | 83.88 | 0.04 | 149920 | 67.28121907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 61.66 | 2.53 | 4.28 | 60.14 | 62.095 | 58.9 | 295041 |
| 1721860800 | 59.13 | 0.75 | 1.28 | 58.78 | 59.9299 | 58.55 | 157011 |
| 1721774400 | 58.38 | -1.06 | -1.78 | 59.07 | 59.55 | 58.36 | 201340 |
| 1721688000 | 59.44 | 0.42 | 0.71 | 59.12 | 59.635 | 58.51 | 168370 |
| 1721428800 | 59.02 | -0.4 | -0.67 | 59.3 | 59.515 | 58.855 | 137865 |
| 1721342400 | 59.42 | -0.77 | -1.28 | 59.67 | 60.755 | 59.35 | 109301 |
| 1721256000 | 60.19 | 0.97 | 1.64 | 59.53 | 61.16 | 59.53 | 193452 |
| 1721169600 | 59.22 | 1.86 | 3.24 | 58 | 59.395 | 57.91 | 161604 |
| 1721083200 | 57.36 | -0.97 | -1.66 | 58.48 | 58.56 | 57.15 | 192526 |
| 1720824000 | 58.33 | 1.02 | 1.78 | 57.81 | 58.84 | 57.595 | 157021 |
| 1720737600 | 57.31 | 2.19 | 3.97 | 55.81 | 57.72 | 55.8 | 184663 |
| 1720651200 | 55.12 | 1.03 | 1.90 | 54.47 | 55.14 | 54.1 | 178165 |
| 1720564800 | 54.09 | 0.39 | 0.73 | 53.55 | 54.22 | 53.14 | 154515 |
| 1720478400 | 53.7 | -0.61 | -1.12 | 54.45 | 54.58 | 53.5 | 109085 |
| 1720219200 | 54.31 | 0.96 | 1.80 | 53.3 | 54.33 | 52.7 | 181230 |
| 1720040640 | 53.35 | -1.4 | -2.56 | 54.92 | 55.01 | 53.3 | 85877 |
| 1719960000 | 54.75 | -0.05 | -0.09 | 54.73 | 55.1587 | 54.7 | 150763 |
| 1719873600 | 54.8 | 1.37 | 2.56 | 54.56 | 55.06 | 54.08 | 247971 |
| 1719614400 | 53.43 | 0 | 0.00 | 53.43 | 53.43 | 53.43 | 0 |
| 1719528000 | 53.43 | 0.43 | 0.81 | 53.11 | 53.6 | 52.81 | 146281 |
| 1719441600 | 53 | 0.01 | 0.02 | 52.71 | 53.39 | 52.49 | 163556 |
| 1719355200 | 52.99 | -0.34 | -0.64 | 53.39 | 53.39 | 52.615 | 191239 |
| 1719268800 | 53.33 | 0.99 | 1.89 | 52.5 | 53.72 | 52.3 | 172174 |
| 1719009600 | 52.34 | -0.11 | -0.21 | 52.67 | 53.24 | 52.16 | 450253 |
| 1718923200 | 52.45 | 0.19 | 0.36 | 52.05 | 52.63 | 51.94 | 178015 |
| 1718750400 | 52.26 | 0.08 | 0.15 | 52.03 | 52.46 | 51.69 | 266435 |
| 1718664000 | 52.18 | 0.19 | 0.37 | 51.43 | 52.33 | 51.24 | 245038 |
| 1718404800 | 51.99 | 0.31 | 0.60 | 51.28 | 52.59 | 51.22 | 211665 |
| 1718318400 | 51.68 | -0.41 | -0.79 | 52.06 | 52.36 | 51.17 | 166641 |
| 1718232000 | 52.09 | -0.46 | -0.88 | 53.76 | 53.85 | 52.05 | 154693 |
| 1718145600 | 52.55 | 0.13 | 0.25 | 52.02 | 52.61 | 51.73 | 118857 |
| 1718059200 | 52.42 | -0.25 | -0.47 | 52.34 | 52.98 | 51.96 | 111500 |
| 1717800000 | 52.67 | -1.33 | -2.46 | 53.33 | 53.695 | 52.66 | 95749 |
| 1717713600 | 54 | -0.31 | -0.57 | 54.04 | 54.4 | 53.75 | 125973 |
| 1717627200 | 54.31 | -0.5 | -0.91 | 54.97 | 55.13 | 54.11 | 101596 |
| 1717540800 | 54.81 | 0.66 | 1.22 | 54.16 | 54.97 | 53.99 | 158932 |
| 1717454400 | 54.15 | -0.56 | -1.02 | 55.17 | 55.19 | 54.1 | 141737 |
| 1717195200 | 54.71 | 1 | 1.86 | 53.91 | 55.245 | 53.7 | 296253 |
| 1717108800 | 53.71 | 0.62 | 1.17 | 53.43 | 53.99 | 53.355 | 127832 |
| 1717022400 | 53.09 | -1.19 | -2.19 | 53.84 | 53.84 | 52.97 | 166954 |
| 1716936000 | 54.28 | -1.07 | -1.93 | 55.15 | 55.3022 | 54.105 | 181479 |
| 1716590400 | 55.35 | -1.15 | -2.04 | 56.77 | 56.77 | 54.945 | 201012 |
| 1716504000 | 56.5 | -1.68 | -2.89 | 58.1 | 58.1 | 56.04 | 162620 |
| 1716417600 | 58.18 | -1.31 | -2.20 | 59.36 | 59.94 | 58.01 | 201919 |
| 1716331200 | 59.49 | 0.19 | 0.32 | 59.33 | 59.82 | 58.885 | 145954 |
| 1716244800 | 59.3 | -0.75 | -1.25 | 59.99 | 60.05 | 59.26 | 168804 |
| 1715985600 | 60.05 | 0.16 | 0.27 | 59.93 | 60.22 | 59.565 | 159737 |
| 1715899200 | 59.89 | 1.05 | 1.78 | 58.91 | 59.91 | 58.67 | 132583 |
| 1715812800 | 58.84 | 0.05 | 0.09 | 59.51 | 59.51 | 58.56 | 117511 |
| 1715726400 | 58.79 | 0.74 | 1.27 | 58.76 | 59.312 | 58.34 | 213773 |
| 1715640000 | 58.05 | 0.49 | 0.85 | 57.64 | 58.4963 | 57.57 | 166431 |
| 1715380800 | 57.56 | 0.39 | 0.68 | 57.12 | 57.65 | 56.76 | 93920 |
| 1715294400 | 57.17 | 0.5 | 0.88 | 56.88 | 57.325 | 56.43 | 282134 |
| 1715208000 | 56.67 | 0.72 | 1.29 | 55.61 | 56.815 | 55.45 | 245684 |
| 1715121600 | 55.95 | 0.05 | 0.09 | 56.19 | 56.2 | 55.53 | 209876 |
| 1715035200 | 55.9 | 0.37 | 0.67 | 55.8 | 56.05 | 55.5 | 153096 |
| 1714776000 | 55.53 | 0.1 | 0.18 | 55.43 | 55.98 | 54.92 | 255143 |
| 1714689600 | 55.43 | 0.41 | 0.75 | 55.53 | 55.64 | 54.92 | 169690 |
| 1714603200 | 55.02 | 0.57 | 1.05 | 54.71 | 55.78 | 54.63 | 205790 |
| 1714516800 | 54.45 | 0.66 | 1.23 | 53.39 | 54.77 | 53.02 | 317141 |
| 1714430400 | 53.79 | 0.29 | 0.54 | 53.83 | 54.135 | 53.36 | 186968 |
| 1714171200 | 53.5 | -1.31 | -2.39 | 54.04 | 54.82 | 52.21 | 337252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
