Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SJW Group - Common Stock (NQ: SJW )

50.23 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2025	49.50	50.85	49.11	50.23	798,567	+0.61(+1.23%)
Jan 30, 2025	50.00	50.38	49.49	49.62	299,603	-0.04(-0.08%)
Jan 29, 2025	51.09	51.09	49.08	49.66	523,705	-1.01(-1.99%)
Jan 28, 2025	49.67	53.05	49.41	50.67	628,431	+1.62(+3.30%)
Jan 27, 2025	46.59	49.12	46.46	49.05	334,455	+2.98(+6.47%)
Jan 24, 2025	46.12	46.46	45.87	46.07	161,902	-0.23(-0.50%)
Jan 23, 2025	46.06	46.35	45.43	46.30	218,937	+0.22(+0.48%)
Jan 22, 2025	47.84	47.85	45.76	46.08	279,583	-2.14(-4.44%)
Jan 21, 2025	48.51	49.08	47.97	48.22	320,142	+0.19(+0.40%)
Jan 17, 2025	48.13	48.45	47.78	48.03	271,480	+0.05(+0.10%)
Jan 16, 2025	46.38	47.99	46.38	47.98	191,849	+1.43(+3.07%)
Jan 15, 2025	46.48	46.83	46.23	46.55	145,036	+0.36(+0.78%)
Jan 14, 2025	45.90	46.27	45.71	46.19	163,675	+0.35(+0.76%)
Jan 13, 2025	45.51	46.16	44.91	45.84	262,210	+0.37(+0.81%)
Jan 10, 2025	46.20	46.28	45.15	45.47	276,882	-0.80(-1.73%)
Jan 08, 2025	46.75	47.00	45.95	46.27	219,396	-0.55(-1.17%)
Jan 07, 2025	47.15	47.52	46.20	46.82	218,951	-0.33(-0.70%)
Jan 06, 2025	48.44	48.59	47.05	47.15	201,268	-1.12(-2.32%)
Jan 03, 2025	49.15	49.27	48.00	48.27	229,546	-0.43(-0.88%)
Jan 02, 2025	49.46	49.73	48.67	48.70	249,257	-0.52(-1.06%)
Dec 31, 2024				49.22	0	-0.33(-0.67%)
Dec 30, 2024	49.18	49.77	48.78	49.55	276,320	+0.17(+0.34%)
Dec 27, 2024	49.76	50.09	49.09	49.38	220,794	-0.58(-1.16%)
Dec 26, 2024	49.26	50.05	48.94	49.96	355,619	+0.42(+0.85%)
Dec 24, 2024	48.96	49.74	48.87	49.54	92,576	+0.47(+0.96%)
Dec 23, 2024	50.00	50.39	48.83	49.07	309,626	-1.13(-2.25%)
Dec 20, 2024	50.72	51.93	50.03	50.20	1,103,891	-0.85(-1.67%)
Dec 19, 2024	51.35	51.95	50.95	51.05	311,072	+0.06(+0.12%)
Dec 18, 2024	53.51	53.63	50.99	50.99	202,062	-2.48(-4.64%)
Dec 17, 2024	53.93	54.54	53.43	53.47	173,896	-0.43(-0.80%)
Dec 16, 2024	54.42	55.05	53.73	53.90	211,907	-0.43(-0.79%)
Dec 13, 2024	53.28	54.41	53.18	54.33	162,107	+0.78(+1.46%)
Dec 12, 2024	53.24	53.91	53.19	53.55	200,928	+0.34(+0.64%)
Dec 11, 2024	53.88	53.88	52.98	53.21	254,341	-0.47(-0.88%)
Dec 10, 2024	53.14	53.96	52.72	53.68	176,096	+0.54(+1.02%)
Dec 09, 2024	53.08	53.98	52.69	53.14	168,652	+0.15(+0.28%)
Dec 06, 2024	53.31	53.31	52.52	52.99	105,879	-0.11(-0.21%)
Dec 05, 2024	52.66	53.20	52.02	53.10	148,636	+0.40(+0.76%)
Dec 04, 2024	53.87	53.96	51.90	52.70	299,595	-1.43(-2.64%)
Dec 03, 2024	55.11	55.22	54.01	54.13	158,051	-1.06(-1.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

SJW Group - Common Stock (NQ: SJW )

Historical Prices