SJW Group - Common Stock (SJW)

Historical Prices For SJW Group - Common Stock (SJW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	54.01	54.41	53.66	53.87	123,043	53.87
4/01/2025	53.40	54.78	53.40	54.17	239,494	54.17
3/31/2025	53.89	55.82	53.65	54.69	337,732	54.69
3/28/2025	52.31	53.77	52.01	53.60	284,333	53.60
3/27/2025	51.81	52.50	51.56	52.28	204,853	52.28
3/26/2025	51.18	52.13	51.18	51.94	192,986	51.94
3/25/2025	51.41	51.48	50.73	51.18	155,119	51.18
3/24/2025	51.59	51.95	51.00	51.48	176,161	51.48
3/21/2025	51.90	52.49	50.89	51.41	545,560	51.41
3/20/2025	52.04	52.51	51.91	52.14	200,792	52.14
3/19/2025	53.24	53.56	51.67	52.48	238,932	52.48
3/18/2025	53.68	54.58	53.21	53.46	204,869	53.46
3/17/2025	54.24	54.96	53.65	53.90	165,145	53.90
3/14/2025	53.52	54.33	52.56	54.09	175,346	54.09
3/13/2025	53.01	53.67	52.40	53.52	173,528	53.52
3/12/2025	54.69	54.69	52.79	52.83	230,503	52.83
3/11/2025	56.00	56.00	54.83	54.88	305,304	54.88
3/10/2025	55.47	56.50	55.23	55.80	217,216	55.80
3/07/2025	54.38	55.78	53.05	55.47	293,321	55.47
3/06/2025	53.90	54.42	52.83	54.42	294,739	54.42
3/05/2025	53.90	55.13	53.90	54.18	218,560	54.18
3/04/2025	54.05	55.05	53.70	54.47	234,758	54.47
3/03/2025	52.80	54.47	52.47	54.35	289,109	54.35
2/28/2025	52.49	53.50	52.18	52.67	267,633	52.67
2/27/2025	53.29	54.70	51.26	52.30	346,477	52.30
2/26/2025	53.86	54.15	52.94	53.29	370,744	53.29
2/25/2025	52.50	54.51	52.27	54.25	267,398	54.25
2/24/2025	53.04	53.71	52.28	52.51	218,631	52.51
2/21/2025	52.80	52.87	52.13	52.75	268,753	52.75
2/20/2025	52.30	53.19	52.03	52.44	322,146	52.44
2/19/2025	53.38	53.85	52.77	52.77	257,734	52.77
2/18/2025	52.36	54.22	52.01	53.86	341,655	53.86
2/14/2025	53.08	53.25	51.70	52.36	280,918	52.36
2/13/2025	52.01	52.76	51.74	52.67	144,299	52.67
2/12/2025	51.44	52.42	51.18	52.10	208,377	52.10
2/11/2025	50.50	52.12	50.35	52.12	295,997	52.12
2/10/2025	50.83	51.19	50.26	50.71	211,587	50.71
2/07/2025	51.58	51.58	50.64	50.82	187,581	50.82
2/06/2025	52.00	52.13	51.40	51.79	194,626	51.79
2/05/2025	51.82	52.43	51.54	52.02	292,968	52.02
2/04/2025	51.60	51.97	50.77	51.73	398,504	51.73
2/03/2025	51.00	52.65	50.58	52.09	468,731	52.09
1/31/2025	49.50	50.85	49.11	50.23	798,567	50.23
1/30/2025	50.00	50.38	49.49	49.62	299,603	49.62
1/29/2025	51.09	51.09	49.08	49.66	523,705	49.66
1/28/2025	49.67	53.05	49.41	50.67	628,431	50.67
1/27/2025	46.59	49.12	46.46	49.05	334,455	49.05
1/24/2025	46.12	46.46	45.87	46.07	161,902	46.07
1/23/2025	46.06	46.35	45.43	46.30	218,937	46.30
1/22/2025	47.84	47.85	45.76	46.08	279,583	46.08
1/21/2025	48.51	49.08	47.97	48.22	320,142	48.22
1/17/2025	48.13	48.45	47.78	48.03	271,480	48.03
1/16/2025	46.38	47.99	46.38	47.98	191,849	47.98
1/15/2025	46.48	46.83	46.23	46.55	145,036	46.55
1/14/2025	45.90	46.27	45.71	46.19	163,675	46.19
1/13/2025	45.51	46.16	44.91	45.84	262,210	45.84
1/10/2025	46.20	46.28	45.15	45.47	276,882	45.47
1/08/2025	46.75	47.00	45.95	46.27	219,396	46.27
1/07/2025	47.15	47.52	46.20	46.82	218,951	46.82
1/06/2025	48.44	48.59	47.05	47.15	201,268	47.15
1/03/2025	49.15	49.27	48.00	48.27	229,546	48.27