SJW Group - 53 Year Stock Price History | SJW
Historical daily share price chart and data for SJW Group since 1972 adjusted for splits and dividends. The latest closing stock price for SJW Group as of May 16, 2025 is 52.55.
- The all-time high SJW Group stock closing price was 156486.00 on June 01, 1972.
- The SJW Group 52-week high stock price is 62.18, which is 18.3% above the current share price.
- The SJW Group 52-week low stock price is 44.91, which is 14.5% below the current share price.
- The average SJW Group stock price for the last 52 weeks is 54.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| SJW Group Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
51.5836 |
47.9154 |
56.3506 |
44.7375 |
52.5500 |
8.51% |
| 2024 |
55.2463 |
62.8265 |
62.8265 |
48.2795 |
48.4271 |
-22.57% |
| 2023 |
67.0092 |
77.0406 |
78.0899 |
54.5559 |
62.5394 |
-17.78% |
| 2022 |
61.4681 |
66.6760 |
78.2773 |
52.4696 |
76.0662 |
13.40% |
| 2021 |
60.6517 |
61.3425 |
67.0792 |
53.0930 |
67.0792 |
7.66% |
| 2020 |
56.8295 |
61.3107 |
65.8014 |
43.7603 |
62.3037 |
-0.43% |
| 2019 |
56.3679 |
47.3004 |
65.2967 |
47.3004 |
62.5699 |
30.19% |
| 2018 |
51.0605 |
53.8182 |
58.3624 |
44.0550 |
48.0608 |
-11.20% |
| 2017 |
45.3501 |
45.8729 |
57.7695 |
38.3942 |
54.1234 |
16.21% |
| 2016 |
33.3553 |
23.9433 |
47.1624 |
23.9026 |
46.5718 |
92.87% |
| 2015 |
24.7894 |
25.5071 |
28.2618 |
22.4374 |
24.1469 |
-5.30% |
| 2014 |
22.2138 |
22.4244 |
26.0946 |
20.0878 |
25.4992 |
10.77% |
| 2013 |
20.7275 |
20.4977 |
23.1121 |
18.6103 |
23.0194 |
15.09% |
| 2012 |
17.7868 |
17.5412 |
20.0165 |
16.7532 |
20.0014 |
15.95% |
| 2011 |
16.8675 |
18.7110 |
18.7110 |
15.2829 |
17.2494 |
-8.06% |
| 2010 |
17.1245 |
16.0340 |
19.7599 |
15.1095 |
18.7606 |
20.63% |
| 2009 |
15.7898 |
19.6860 |
19.6994 |
12.6050 |
15.5516 |
-22.40% |
| 2008 |
18.7658 |
22.0681 |
22.3623 |
14.5319 |
20.0408 |
-11.60% |
| 2007 |
22.5251 |
25.7096 |
27.7223 |
18.3528 |
22.6697 |
-8.93% |
| 2006 |
17.7065 |
14.3089 |
25.3692 |
13.7130 |
24.8939 |
73.97% |
| 2005 |
13.7128 |
10.8128 |
17.2363 |
9.9020 |
14.3089 |
28.19% |
| 2004 |
10.3447 |
8.8453 |
11.9290 |
8.7085 |
11.1624 |
26.20% |
| 2003 |
8.2190 |
7.5395 |
8.8899 |
7.2848 |
8.8453 |
17.95% |
| 2002 |
7.6075 |
8.2339 |
8.3046 |
7.1754 |
7.4993 |
-5.40% |
| 2001 |
7.7300 |
9.2532 |
9.6068 |
6.4962 |
7.9277 |
-13.43% |
| 2000 |
10.2901 |
10.4554 |
10.8738 |
8.7988 |
9.1579 |
-13.37% |
| 1999 |
7.0361 |
5.0020 |
10.5984 |
4.8957 |
10.5707 |
111.33% |
| 1998 |
4.9637 |
4.9503 |
5.8107 |
4.1489 |
5.0020 |
1.15% |
| 1997 |
4.2922 |
3.6583 |
4.9451 |
3.5996 |
4.9451 |
34.81% |
| 1996 |
2.9632 |
2.7911 |
3.7660 |
2.4520 |
3.6681 |
31.42% |
| 1995 |
2.5161 |
2.2174 |
2.7911 |
2.1739 |
2.7911 |
24.41% |
| 1994 |
2.4845 |
2.6438 |
2.7588 |
2.2086 |
2.2434 |
-14.35% |
| 1993 |
2.4148 |
2.2235 |
2.6356 |
2.1612 |
2.6192 |
18.63% |
| 1992 |
1.9859 |
1.6899 |
2.2296 |
1.6462 |
2.2079 |
30.65% |
| 1991 |
1.6078 |
1.4203 |
1.7766 |
1.3727 |
1.6899 |
19.55% |
| 1990 |
1.3275 |
1.3745 |
1.4416 |
1.2105 |
1.4135 |
2.84% |
| 1989 |
1.3404 |
1.3808 |
1.4069 |
1.2490 |
1.3745 |
-0.88% |
| 1988 |
1.3738 |
1.2801 |
1.4776 |
1.2467 |
1.3867 |
8.33% |
| 1987 |
1.4848 |
1.4245 |
1.6638 |
1.1910 |
1.2801 |
-8.78% |
| 1986 |
1.5118 |
1.5915 |
1.6706 |
1.2400 |
1.4033 |
-11.26% |
| 1985 |
1.2792 |
0.8786 |
1.6473 |
0.8737 |
1.5814 |
79.99% |
| 1984 |
0.7117 |
0.5760 |
0.8836 |
0.5760 |
0.8786 |
52.53% |
| 1983 |
0.5618 |
0.4420 |
0.6195 |
0.4420 |
0.5760 |
32.23% |
| 1982 |
0.3749 |
0.3569 |
0.4356 |
0.3256 |
0.4356 |
23.40% |
| 1981 |
0.3238 |
0.2776 |
0.3560 |
0.2759 |
0.3530 |
23.99% |
| 1980 |
0.2906 |
0.2608 |
0.3360 |
0.2263 |
0.2847 |
7.15% |
| 1979 |
0.2672 |
0.2478 |
0.2902 |
0.2347 |
0.2657 |
7.22% |
| 1978 |
0.2560 |
0.2217 |
0.3032 |
0.2217 |
0.2478 |
11.77% |
| 1977 |
0.2278 |
0.2510 |
0.2714 |
0.2086 |
0.2217 |
-11.95% |
| 1976 |
0.2208 |
0.2029 |
0.2527 |
0.1972 |
0.2518 |
24.59% |
| 1975 |
0.2082 |
0.1793 |
0.2184 |
0.1793 |
0.2021 |
12.72% |
| 1974 |
0.2130 |
0.2233 |
0.2608 |
0.1769 |
0.1793 |
-19.70% |
| 1973 |
0.2460 |
0.2274 |
0.3032 |
0.2152 |
0.2233 |
-1.80% |
| Sector |
Industry |
Market Cap |
Revenue |
| Utilities |
Utility - Water Supply |
$1.875B |
$0.748B |
|
SJW CORP. is a holding company which operates through its wholly-ownedsubsidiaries, San Jose Water Co., SJW Land Co., and Western Precision, Inc.San Jose Water Co., is a public utility in the business of providing waterservice to a population of approximately 928,000 people. Their servicearea encompasses about 134 sq. miles in the metropolitan San Juan area.SJW Land Co. operates parking facilities located adjacent to the theirheadquarters and the San Jose area.
|
