SJW Group - 47 Year Stock Price History | SJW

Historical daily share price chart and data for SJW Group since 1972 adjusted for splits. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for SJW Group as of March 22, 2019 is 63.04.
SJW Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 59.6109 54.4673 63.7600 54.4673 63.0400 13.91%
2018 58.7960 61.9749 67.2019 50.7294 55.3429 -11.20%
2017 52.2283 52.8349 66.5251 44.2193 62.3264 16.19%
2016 38.4163 27.5742 54.3201 27.5273 53.6397 92.89%
2015 28.5502 29.3803 32.5534 25.8413 27.8087 -5.32%
2014 25.5863 25.8303 30.0570 23.1372 29.3712 10.77%
2013 23.8789 23.6234 26.6224 21.4434 26.5156 15.03%
2012 20.4954 20.2109 23.0687 19.3029 23.0514 15.98%
2011 19.4392 21.5654 21.5654 17.6155 19.8746 -8.08%
2010 19.7380 18.4747 22.7744 17.4103 21.6226 20.67%
2009 18.1885 22.6661 22.6815 14.5157 17.9189 -22.34%
2008 21.6152 25.4267 25.7657 16.7318 23.0746 -11.66%
2007 25.9451 29.6129 31.9307 21.1404 26.1198 -8.91%
2006 20.3231 16.4111 29.2208 15.7249 28.6734 74.72%
2005 15.6560 12.3299 19.6600 11.2914 16.4111 28.93%
2004 11.7166 9.9875 13.6028 9.8496 12.7286 27.23%
2003 9.2890 8.5045 10.0548 8.2377 10.0043 18.39%
2002 8.5343 9.2325 9.3056 8.0448 8.4503 -4.49%
2001 8.6078 10.2949 10.6386 7.2275 8.8476 -13.17%
2000 11.3974 11.5711 12.0350 9.7895 10.1890 -12.90%
1999 7.7577 5.5092 11.7287 5.3920 11.6986 112.35%
1998 5.4193 5.3929 6.3317 4.5210 5.5092 2.26%
1997 4.6403 3.9482 5.3876 3.8849 5.3876 36.08%
1996 3.1631 2.9714 4.0639 2.6107 3.9592 33.24%
1995 2.6469 2.3272 2.9714 2.2812 2.9714 26.22%
1994 2.6074 2.7758 2.8965 2.3177 2.3542 -14.40%
1993 2.5068 2.3024 2.7668 2.2380 2.7503 20.29%
1992 2.0333 1.7264 2.3086 1.6818 2.2863 32.43%
1991 1.6215 1.4284 1.8008 1.3808 1.7264 21.42%
1990 1.3360 1.3845 1.4504 1.2193 1.4218 2.69%
1989 1.3502 1.3915 1.4171 1.2580 1.3845 -0.94%
1988 1.3843 1.2898 1.4887 1.2562 1.3977 8.37%
1987 1.4773 1.4134 1.6517 1.2001 1.2898 -7.37%
1986 1.5006 1.5800 1.6584 1.2310 1.3924 -11.31%
1985 1.2704 0.8728 1.6352 0.8679 1.5700 79.88%
1984 0.7269 0.6138 0.8778 0.6138 0.8728 42.20%
1983 0.6188 0.5105 0.6854 0.5105 0.6138 22.03%
1982 0.4511 0.4537 0.5030 0.3846 0.5030 12.10%
1981 0.4284 0.3870 0.4635 0.3797 0.4487 13.05%
1980 0.4190 0.3945 0.4710 0.3353 0.3969 -1.27%
1979 0.4041 0.3748 0.4389 0.3551 0.4020 7.26%
1978 0.3872 0.3353 0.4586 0.3353 0.3748 11.78%
1977 0.3446 0.3797 0.4093 0.3156 0.3353 -12.29%
1976 0.3341 0.3081 0.3823 0.2982 0.3823 25.06%
1975 0.3154 0.2712 0.3304 0.2712 0.3057 12.72%
1974 0.3221 0.3377 0.3945 0.2663 0.2712 -19.69%
1973 0.3719 0.3452 0.4586 0.3255 0.3377 -1.49%
Sector Industry Market Cap Revenue
Utilities Utility - Water Supply $1.813B $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 $19.199B 32.09
Companhia De Saneamento Basico Do Estado De Sao Paulo - Sabesp (SBS) Brazil $7.539B 13.29
Aqua America (WTR) United States $6.570B 26.16
American States Water (AWR) United States $2.651B 41.91
California Water Service Group (CWT) United States $2.624B 43.32
Middlesex Water (MSEX) United States $0.963B 29.90
Connecticut Water Service (CTWS) United States $0.833B 39.47
AquaVenture Holdings (WAAS) United Kingdom $0.519B 0.00
York Water (YORW) United States $0.448B 33.26
Artesian Resources (ARTNA) United States $0.360B 25.46
Pure Cycle (PCYO) United States $0.235B 247.00
Global Water Resources (GWRS) United States $0.211B 61.56
Consolidated Water (CWCO) Cayman Islands $0.196B 21.44