SJW Group Historical Data - SJW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
SJW Group (SJW)
SJW Group (SJW) Historical

SJW Group (SJW)

55.86

0.00

(0.00%)

Closed January 05 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	55.86	55.86	55.86	0	0	CS
4	0	0	55.86	55.86	55.86	0	0	CS
12	-0.54	-0.957446808511	56.4	60.555	54.05	94918	57.45203757	CS
26	0.94	1.7115804807	54.92	62.18	52.7	138476	58.3129898	CS
52	-9.72	-14.8215919488	65.58	65.705	51.17	160086	57.38675889	CS
156	-17.35	-23.6989482311	73.21	83.88	51.17	183748	67.28265266	CS
260	-13.5	-19.4636678201	69.36	83.88	45.6	151594	66.47906461	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735947600	55.86	0	0.00	55.86	55.86	55.86	0
1735861200	55.86	0	0.00	55.86	55.86	55.86	0
1735688400	55.86	0	0.00	55.86	55.86	55.86	0
1735602000	55.86	0	0.00	55.86	55.86	55.86	0
1735342800	55.86	0	0.00	55.86	55.86	55.86	0
1735256400	55.86	0	0.00	55.86	55.86	55.86	0
1735077840	55.86	0	0.00	55.86	55.86	55.86	0
1734997200	55.86	0	0.00	55.86	55.86	55.86	0
1734738000	55.86	0	0.00	55.86	55.86	55.86	0
1734651600	55.86	0	0.00	55.86	55.86	55.86	0
1734565200	55.86	0	0.00	55.86	55.86	55.86	0
1734478800	55.86	0	0.00	55.86	55.86	55.86	0
1734392400	55.86	0	0.00	55.86	55.86	55.86	0
1734133200	55.86	0	0.00	55.86	55.86	55.86	0
1734046800	55.86	0	0.00	55.86	55.86	55.86	0
1733960400	55.86	0	0.00	55.86	55.86	55.86	0
1733874000	55.86	0	0.00	55.86	55.86	55.86	0
1733787600	55.86	0	0.00	55.86	55.86	55.86	0
1733528400	55.86	0	0.00	55.86	55.86	55.86	0
1733442000	55.86	0	0.00	55.86	55.86	55.86	0
1733355600	55.86	0	0.00	55.86	55.86	55.86	0
1733269200	55.86	0	0.00	55.86	55.86	55.86	0
1733182800	55.86	0	0.00	55.86	55.86	55.86	0
1732917840	55.86	0	0.00	55.86	55.86	55.86	0
1732750800	55.86	0	0.00	55.86	55.86	55.86	0
1732664400	55.86	0	0.00	55.86	55.86	55.86	0
1732578000	55.86	0	0.00	55.86	55.86	55.86	0
1732318800	55.86	0	0.00	55.86	55.86	55.86	0
1732232400	55.86	0	0.00	55.86	55.86	55.86	0
1732146000	55.86	0	0.00	55.86	55.86	55.86	0
1732059600	55.86	0	0.00	55.86	55.86	55.86	0
1731973200	55.86	0	0.00	55.86	55.86	55.86	0
1731714000	55.86	0	0.00	55.86	55.86	55.86	0
1731627600	55.86	0	0.00	55.86	55.86	55.86	0
1731541200	55.86	0	0.00	55.86	55.86	55.86	0
1731454800	55.86	0	0.00	55.86	55.86	55.86	0
1731368400	55.86	0	0.00	55.86	55.86	55.86	0
1731109200	55.86	0	0.00	55.86	55.86	55.86	0
1731022800	55.86	-0.72	-1.27	56.79	56.9	55.73	277636
1730936400	56.58	0.66	1.18	56.21	57.13	55.03	299761
1730850000	55.92	1.42	2.61	54.36	56.19	54.36	154942
1730763600	54.5	-0.39	-0.71	54.85	54.97	54.05	156833
1730500800	54.89	-0.77	-1.38	56.22	56.22	54.66	220850
1730414400	55.66	0.21	0.38	55.25	56.36	54.915	321090
1730328000	55.45	-0.73	-1.30	56.32	56.63	54.9	177248
1730241600	56.18	-1.58	-2.74	57.2	57.2	56.07	200511
1730155200	57.76	1.34	2.38	57.5	58.91	56.52	222267
1729896000	56.42	0.02	0.04	56.82	57.29	56.15	222855
1729809600	56.4	-2.19	-3.74	58.77	58.77	56.21	513613
1729723200	58.59	-0.18	-0.31	58.84	59.45	58.22	1205274
1729636800	58.77	-0.53	-0.89	58.96	59.5	58.355	341813
1729550400	59.3	-0.27	-0.45	59.66	59.9325	58.82	152351
1729291200	59.57	0.02	0.03	59.56	59.92	59.11	251041
1729204800	59.55	-0.83	-1.37	60.06	60.33	59.235	184517
1729118400	60.38	1.15	1.94	59.58	60.555	59.3	154830
1729032000	59.23	0.73	1.25	58.81	60.07	58.725	174923
1728945600	58.5	1.05	1.83	57.79	59.06	57.64	80109
1728686400	57.45	1.08	1.92	56.4	57.53	56.4	74493
1728600000	56.37	-0.24	-0.42	56.1	56.7	55.89	140957
1728513600	56.61	-0.25	-0.44	56.74	57.37	56.28	141322
1728427200	56.86	-0.31	-0.54	57.09	57.2	56.72	77050
1728340800	57.17	-1.02	-1.75	57.56	57.56	56.55	157573

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions