SJW Group - 47 Year Stock Price History | SJW

Historical daily share price chart and data for SJW Group since 1972 adjusted for splits. The latest closing stock price for SJW Group as of September 16, 2019 is 68.36.
  • The all-time high SJW Group stock closing price was 69.23 on September 03, 2019.
  • The SJW Group 52-week high stock price is 70.20, which is 2.7% above the current share price.
  • The SJW Group 52-week low stock price is 51.82, which is 24.2% below the current share price.
  • The average SJW Group stock price for the last 52 weeks is 61.32.
SJW Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 62.1261 54.7400 69.2300 54.7400 68.3600 22.91%
2018 59.5950 63.4700 68.1500 51.6800 55.6200 -12.86%
2017 53.9682 55.1400 68.1300 45.7400 63.8300 14.02%
2016 40.4137 29.4000 56.6900 29.3500 55.9800 88.80%
2015 30.8194 32.1300 35.6000 27.6400 29.6500 -7.69%
2014 28.3287 29.0200 32.8700 25.6400 32.1200 7.82%
2013 27.1571 27.2600 30.0300 24.5800 29.7900 11.99%
2012 23.9815 24.0400 26.6200 22.6900 26.6000 12.52%
2011 23.4350 26.4000 26.4000 21.1000 23.6400 -10.69%
2010 24.4722 23.2700 28.2300 21.7600 26.4700 17.28%
2009 23.2575 29.4100 29.4300 18.7200 22.5700 -24.62%
2008 28.3659 33.7500 34.2000 21.7100 29.9400 -13.64%
2007 34.7474 40.0300 43.0000 28.1900 34.6700 -10.55%
2006 27.8034 22.7500 39.5000 21.5600 38.7600 70.37%
2005 22.0108 17.6300 27.6900 16.1450 22.7500 25.00%
2004 17.1041 14.8500 19.4500 14.6450 18.2000 22.35%
2003 14.0292 13.0917 14.9500 12.5667 14.8750 14.35%
2002 13.4400 14.8333 14.8333 12.7083 13.0083 -8.49%
2001 14.1216 17.1767 17.7500 11.9833 14.2150 -16.38%
2000 19.2842 19.8233 20.2917 16.3333 17.0000 -15.18%
1999 13.4761 9.7917 20.0933 9.5417 20.0417 104.68%
1998 9.9031 10.0933 11.7300 8.2083 9.7917 -2.89%
1997 8.9117 7.7917 10.0833 7.6667 10.0833 29.05%
1996 6.4716 6.2917 8.0200 5.3750 7.8133 24.18%
1995 5.8253 5.3133 6.2917 5.2083 6.2917 17.05%
1994 6.1135 6.7083 7.0000 5.2917 5.3750 -19.13%
1993 6.2754 5.9583 6.8133 5.7917 6.6467 12.34%
1992 5.4788 4.8333 6.0000 4.7083 5.9167 22.42%
1991 4.7362 4.3533 5.1667 4.2083 4.8333 11.54%
1990 4.2043 4.5417 4.5417 3.9167 4.3333 -4.59%
1989 4.5639 4.8750 4.9167 4.2700 4.5417 -7.25%
1988 4.9759 4.7917 5.3750 4.6667 4.8967 2.19%
1987 5.6945 5.6033 6.3967 4.4583 4.7917 -13.19%
1986 6.0645 6.5417 6.6467 5.0417 5.5200 -15.08%
1985 5.3267 3.6875 6.7700 3.6667 6.5000 76.27%
1984 3.0712 2.5933 3.7083 2.5933 3.6875 42.19%
1983 2.6144 2.1567 2.8958 2.1567 2.5933 22.04%
1982 1.9058 1.9167 2.1250 1.6250 2.1250 12.09%
1981 1.8098 1.6350 1.9583 1.6042 1.8958 13.07%
1980 1.7702 1.6667 1.9900 1.4167 1.6767 -1.27%
1979 1.7073 1.5833 1.8542 1.5000 1.6983 7.26%
1978 1.6359 1.4167 1.9375 1.4167 1.5833 11.76%
1977 1.4560 1.6042 1.7292 1.3333 1.4167 -12.28%
1976 1.4114 1.3017 1.6150 1.2600 1.6150 25.03%
1975 1.3325 1.1458 1.3958 1.1458 1.2917 12.73%
1974 1.3610 1.4267 1.6667 1.1250 1.1458 -19.69%
1973 1.5712 1.4583 1.9375 1.3750 1.4267 -1.49%
Sector Industry Market Cap Revenue
Utilities Utility - Water Supply $1.953B $0.398B
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.
Stock Name Country Market Cap PE Ratio
American Water Works (AWK) United States $21.899B 35.24
Veolia Environnement SA (VEOEY) France $13.442B 0.00
Suez Environnement SA (SZEVY) France $9.519B 0.00
Aqua America (WTR) United States $9.401B 31.12
Companhia De Saneamento Basico Do Estado De Sao Paulo - Sabesp (SBS) Brazil $8.482B 10.26
American States Water (AWR) United States $3.335B 45.73
California Water Service Group (CWT) United States $2.604B 43.98
Middlesex Water (MSEX) United States $1.025B 30.19
Connecticut Water Service (CTWS) United States $0.845B 29.07
AquaVenture Holdings (WAAS) United Kingdom $0.638B 0.00
York Water (YORW) United States $0.510B 36.40
Artesian Resources (ARTNA) United States $0.340B 23.83
Pure Cycle (PCYO) United States $0.267B 124.44
Global Water Resources (GWRS) United States $0.266B 123.60
Consolidated Water (CWCO) Cayman Islands $0.228B 0.00