Register for real-time alerts, custom portfolio, and market movers
SJW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 56.67 | 0.72 | 1.29% | 55.61 | 56.815 | 55.45 | 245,684 |
| May 07 2024 | 55.95 | 0.05 | 0.09% | 56.19 | 56.20 | 55.53 | 209,876 |
| May 06 2024 | 55.90 | 0.37 | 0.67% | 55.80 | 56.05 | 55.50 | 153,096 |
| May 03 2024 | 55.53 | 0.10 | 0.18% | 55.43 | 55.98 | 54.92 | 255,143 |
| May 02 2024 | 55.43 | 0.41 | 0.75% | 55.53 | 55.64 | 54.92 | 169,690 |
| May 01 2024 | 55.02 | 0.57 | 1.05% | 54.71 | 55.78 | 54.63 | 205,790 |
| Apr 30 2024 | 54.45 | 0.66 | 1.23% | 53.39 | 54.77 | 53.02 | 317,141 |
| Apr 29 2024 | 53.79 | 0.29 | 0.54% | 53.83 | 54.135 | 53.36 | 186,968 |
| Apr 26 2024 | 53.50 | -1.31 | -2.39% | 54.04 | 54.82 | 52.21 | 337,252 |
| Apr 25 2024 | 54.81 | -0.32 | -0.58% | 55.07 | 55.465 | 54.235 | 152,374 |
| Apr 24 2024 | 55.13 | 0.05 | 0.09% | 54.57 | 55.65 | 54.42 | 214,808 |
| Apr 23 2024 | 55.08 | 0.99 | 1.83% | 54.07 | 55.435 | 53.92 | 153,067 |
| Apr 22 2024 | 54.09 | -0.18 | -0.33% | 54.25 | 54.57 | 53.67 | 124,505 |
| Apr 19 2024 | 54.27 | 1.18 | 2.22% | 53.02 | 54.33 | 53.02 | 339,497 |
| Apr 18 2024 | 53.09 | 0.53 | 1.01% | 52.83 | 53.44 | 52.78 | 171,355 |
| Apr 17 2024 | 52.56 | 0.62 | 1.19% | 51.90 | 52.79 | 51.90 | 178,841 |
| Apr 16 2024 | 51.94 | -0.83 | -1.57% | 52.47 | 52.47 | 51.365 | 153,697 |
| Apr 15 2024 | 52.77 | -0.05 | -0.09% | 52.85 | 52.87 | 51.92 | 191,926 |
| Apr 12 2024 | 52.82 | -0.57 | -1.07% | 53.44 | 53.55 | 52.495 | 120,097 |
| Apr 11 2024 | 53.39 | -0.15 | -0.28% | 53.77 | 53.82 | 53.10 | 135,270 |
| Apr 10 2024 | 53.54 | -1.84 | -3.32% | 54.20 | 54.55 | 52.96 | 218,291 |
| Apr 09 2024 | 55.38 | 0.49 | 0.89% | 55.09 | 55.68 | 54.835 | 153,000 |
| Apr 08 2024 | 54.89 | 0.44 | 0.81% | 54.71 | 55.0896 | 54.425 | 150,007 |
| Apr 05 2024 | 54.45 | -0.82 | -1.48% | 54.93 | 54.93 | 53.95 | 160,828 |
| Apr 04 2024 | 55.27 | 0.65 | 1.19% | 55.23 | 55.40 | 54.66 | 141,332 |
| Apr 03 2024 | 54.62 | -0.19 | -0.35% | 54.63 | 55.44 | 54.2252 | 210,139 |
| Apr 02 2024 | 54.81 | -1.11 | -1.98% | 55.75 | 56.105 | 54.685 | 172,004 |
| Apr 01 2024 | 55.92 | -0.67 | -1.18% | 56.74 | 56.82 | 55.35 | 169,009 |
| Mar 28 2024 | 56.59 | -0.05 | -0.09% | 56.94 | 57.55 | 56.51 | 225,168 |
| Mar 27 2024 | 56.64 | 1.08 | 1.94% | 56.00 | 56.83 | 56.00 | 199,953 |
| Mar 26 2024 | 55.56 | 0.04 | 0.07% | 55.99 | 55.99 | 55.20 | 120,746 |
| Mar 25 2024 | 55.52 | -0.32 | -0.57% | 55.92 | 56.215 | 55.40 | 115,308 |
| Mar 22 2024 | 55.84 | -0.77 | -1.36% | 57.00 | 57.00 | 55.75 | 137,799 |
| Mar 21 2024 | 56.61 | 0.36 | 0.64% | 56.26 | 57.035 | 56.07 | 127,301 |
| Mar 20 2024 | 56.25 | 0.53 | 0.95% | 55.43 | 56.64 | 55.35 | 123,362 |
| Mar 19 2024 | 55.72 | -0.07 | -0.13% | 55.80 | 56.54 | 55.56 | 194,580 |
| Mar 18 2024 | 55.79 | -1.30 | -2.28% | 57.08 | 57.08 | 55.72 | 158,683 |
| Mar 15 2024 | 57.09 | 0.19 | 0.33% | 56.60 | 57.3473 | 56.39 | 681,192 |
| Mar 14 2024 | 56.90 | -0.82 | -1.42% | 57.70 | 57.70 | 55.50 | 401,741 |
| Mar 13 2024 | 57.72 | 0.18 | 0.31% | 57.40 | 58.415 | 57.40 | 141,314 |
| Mar 12 2024 | 57.54 | -0.63 | -1.08% | 57.79 | 58.125 | 57.02 | 115,839 |
| Mar 11 2024 | 58.17 | 0.78 | 1.36% | 57.22 | 58.47 | 57.22 | 192,793 |
| Mar 08 2024 | 57.39 | 0.17 | 0.30% | 57.89 | 57.89 | 57.16 | 116,932 |
| Mar 07 2024 | 57.22 | 0.13 | 0.23% | 57.57 | 57.87 | 56.95 | 130,408 |
| Mar 06 2024 | 57.09 | 0.79 | 1.40% | 56.52 | 57.28 | 56.50 | 182,190 |
| Mar 05 2024 | 56.30 | -0.42 | -0.74% | 56.71 | 57.805 | 55.94 | 165,966 |
| Mar 04 2024 | 56.72 | 0.32 | 0.57% | 56.13 | 56.79 | 55.41 | 187,680 |
| Mar 01 2024 | 56.40 | 1.34 | 2.43% | 55.03 | 56.50 | 54.39 | 243,610 |
| Feb 29 2024 | 55.06 | -0.15 | -0.27% | 55.93 | 56.36 | 55.00 | 253,995 |
| Feb 28 2024 | 55.21 | -0.99 | -1.76% | 56.00 | 56.12 | 55.03 | 241,349 |
| Feb 27 2024 | 56.20 | -0.96 | -1.68% | 57.42 | 57.42 | 56.15 | 210,005 |
| Feb 26 2024 | 57.16 | 0.02 | 0.04% | 58.34 | 58.34 | 56.2323 | 272,363 |
| Feb 23 2024 | 57.14 | -1.04 | -1.79% | 57.98 | 58.26 | 56.81 | 180,328 |
| Feb 22 2024 | 58.18 | -1.52 | -2.55% | 59.70 | 59.70 | 57.035 | 242,021 |
| Feb 21 2024 | 59.70 | -0.34 | -0.57% | 60.00 | 60.82 | 59.56 | 136,339 |
| Feb 20 2024 | 60.04 | -0.41 | -0.68% | 59.81 | 61.08 | 59.72 | 124,459 |
| Feb 16 2024 | 60.45 | -0.03 | -0.05% | 59.98 | 60.6825 | 59.22 | 125,284 |
| Feb 15 2024 | 60.48 | 1.65 | 2.80% | 59.19 | 60.84 | 59.19 | 136,655 |
| Feb 14 2024 | 58.83 | 0.41 | 0.70% | 58.94 | 59.20 | 58.205 | 162,785 |
| Feb 13 2024 | 58.42 | -2.19 | -3.61% | 59.39 | 60.16 | 57.81 | 241,242 |
| Feb 12 2024 | 60.61 | 1.25 | 2.11% | 59.44 | 60.97 | 59.44 | 129,676 |
| Feb 09 2024 | 59.36 | 0.42 | 0.71% | 58.63 | 59.65 | 58.52 | 123,926 |
