SJW

SJW
🏛️ usa →
52.57
Last Update: 2025-06-09
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 72.96 73.47 72.21 73.20 0.1M
2021-12-30 72.36 73.24 72.26 72.67 0.1M
2021-12-29 70.84 72.19 70.64 72.17 0.1M
2021-12-28 70.34 71.03 70.34 70.80 0.1M
2021-12-27 70.61 70.61 69.78 70.57 0.1M
2021-12-23 70.83 71.44 70.20 70.29 0.1M
2021-12-22 70.00 70.57 69.63 70.40 0.1M
2021-12-21 71.38 71.90 69.45 69.77 0.1M
2021-12-20 71.00 71.49 70.16 71.18 0.1M
2021-12-17 70.77 72.05 70.77 71.50 0.5M
2021-12-16 70.56 71.90 70.30 70.89 0.1M
2021-12-15 69.18 70.71 68.97 70.39 0.1M
2021-12-14 69.91 70.14 68.63 68.83 0.2M
2021-12-13 68.40 70.13 68.40 69.72 0.2M
2021-12-10 68.76 69.20 68.53 68.84 0.1M
2021-12-09 68.85 68.85 67.89 68.73 0.1M
2021-12-08 69.70 69.92 68.96 69.22 0.1M
2021-12-07 69.70 69.85 69.10 69.46 0.1M
2021-12-06 69.58 70.10 69.13 69.64 0.2M
2021-12-03 68.85 69.13 67.87 68.76 0.1M
2021-12-02 68.01 69.15 67.85 68.59 0.2M
2021-12-01 68.39 69.54 67.56 67.75 0.1M
2021-11-30 68.68 68.93 67.24 67.35 0.1M
2021-11-29 67.21 69.22 67.15 69.07 0.1M
2021-11-26 68.24 68.34 65.76 66.62 0.1M
2021-11-24 70.02 70.02 68.77 68.96 0.1M
2021-11-23 70.84 71.22 70.24 70.36 0.1M
2021-11-22 70.52 71.63 69.35 70.94 0.1M
2021-11-19 70.09 70.96 70.08 70.50 0.1M
2021-11-18 69.84 70.47 69.27 70.38 0.1M
2021-11-17 69.82 70.41 69.30 70.13 0.1M
2021-11-16 70.34 70.52 69.70 70.06 0.1M
2021-11-15 71.25 71.43 70.15 70.72 0.1M
2021-11-12 72.00 72.00 71.09 71.15 0.1M
2021-11-11 72.73 72.73 71.29 71.95 0.1M
2021-11-10 72.19 73.02 71.81 72.73 0.1M
2021-11-09 72.62 73.69 71.99 72.09 0.2M
2021-11-08 73.06 73.06 71.19 72.52 0.1M
2021-11-05 70.50 73.01 70.50 72.82 0.1M
2021-11-04 70.64 70.94 70.03 70.48 0.1M
2021-11-03 70.57 70.90 70.02 70.40 0.2M
2021-11-02 69.29 71.11 69.29 70.54 0.1M
2021-11-01 66.64 69.16 66.23 68.99 0.1M
2021-10-29 67.95 68.84 65.56 65.92 0.1M
2021-10-27 69.14 69.14 67.93 68.16 0.0M
2021-10-26 69.66 70.02 68.84 69.03 0.1M
2021-10-25 68.47 69.71 68.40 69.34 0.1M
2021-10-22 68.24 68.88 67.95 68.72 0.0M
2021-10-21 68.60 68.60 67.76 68.41 0.1M
2021-10-20 68.01 69.07 68.01 68.61 0.0M
2021-10-19 67.55 67.98 67.39 67.83 0.1M
2021-10-18 67.60 67.83 66.49 67.62 0.1M
2021-10-15 68.59 68.59 67.19 67.92 0.1M
2021-10-14 67.74 68.10 67.19 68.08 0.1M
2021-10-13 67.68 67.68 66.96 67.45 0.1M
2021-10-12 67.99 68.84 67.70 67.86 0.1M
2021-10-11 67.60 68.42 67.40 68.09 0.1M
2021-10-08 68.50 68.50 67.46 67.82 0.0M
2021-10-07 68.46 69.46 68.22 68.55 0.1M
2021-10-06 67.11 68.51 66.98 68.51 0.1M
2021-10-05 68.02 68.26 67.33 67.54 0.1M
2021-10-04 66.08 68.10 66.08 67.86 0.1M
2021-10-01 66.27 66.90 65.61 66.03 0.1M
2021-09-30 67.41 67.50 65.83 66.06 0.1M
2021-09-29 65.81 67.10 65.81 67.08 0.1M
2021-09-28 65.95 66.82 65.30 65.64 0.1M
2021-09-27 65.80 66.83 65.66 65.82 0.1M
2021-09-24 65.57 66.41 65.42 65.91 0.1M
2021-09-23 66.15 66.81 65.68 65.87 0.0M
2021-09-22 65.79 66.69 64.88 65.90 0.1M
2021-09-21 66.21 66.97 65.53 65.74 0.1M
2021-09-20 64.94 65.95 64.70 65.67 0.1M
2021-09-17 65.67 65.86 63.82 65.61 0.4M
2021-09-16 66.38 66.41 64.66 64.91 0.1M
2021-09-15 66.89 67.17 66.16 66.42 0.1M
2021-09-14 66.67 67.12 66.40 66.85 0.1M
2021-09-13 67.66 67.79 66.47 66.55 0.1M
2021-09-10 69.71 69.71 67.17 67.37 0.1M
2021-09-09 70.64 70.64 69.48 69.48 0.1M
2021-09-08 69.21 70.95 68.39 70.56 0.1M
2021-09-07 69.84 69.92 68.79 69.48 0.1M
2021-09-03 70.71 70.85 69.71 70.00 0.1M
2021-09-02 71.08 71.08 70.19 70.75 0.0M
2021-09-01 69.45 71.30 69.17 70.61 0.1M
2021-08-31 69.10 69.51 68.52 69.33 0.1M
2021-08-30 68.74 69.41 68.59 69.16 0.1M
2021-08-27 68.45 69.60 68.39 68.51 0.1M
2021-08-26 68.34 68.96 67.99 68.46 0.1M
2021-08-25 68.81 68.98 68.26 68.59 0.0M
2021-08-24 68.72 68.72 67.78 68.56 0.1M
2021-08-23 69.41 69.51 68.63 68.93 0.0M
2021-08-20 68.37 69.64 68.26 69.36 0.1M
2021-08-19 67.61 68.66 67.61 68.66 0.0M
2021-08-18 69.19 69.19 67.67 68.01 0.0M
2021-08-17 68.47 69.19 68.33 69.03 0.1M
2021-08-16 68.23 69.09 68.23 68.94 0.1M
2021-08-13 67.91 68.67 67.41 68.67 0.1M
2021-08-12 67.82 68.68 67.82 68.09 0.1M
2021-08-11 68.99 69.22 67.50 68.12 0.1M
2021-08-10 68.50 69.24 68.16 68.99 0.1M
2021-08-09 69.24 69.24 68.50 68.75 0.0M
2021-08-06 70.38 70.61 69.38 69.38 0.1M
2021-08-05 69.90 70.88 69.37 70.88 0.1M
2021-08-04 68.89 69.65 68.39 69.65 0.1M
2021-08-03 68.74 69.64 68.74 69.35 0.1M
2021-08-02 68.75 69.93 68.25 68.98 0.1M
2021-07-30 68.42 69.87 68.42 68.93 0.1M
2021-07-29 68.36 69.37 67.91 68.86 0.1M
2021-07-28 68.31 68.57 67.27 67.84 0.1M
2021-07-27 67.47 68.28 67.00 68.11 0.1M
2021-07-26 67.87 68.15 67.48 67.87 0.1M
2021-07-23 66.63 67.88 66.45 67.79 0.0M
2021-07-22 66.29 66.92 66.12 66.25 0.0M
2021-07-21 67.51 67.51 66.39 66.60 0.1M
2021-07-20 66.95 68.58 66.95 67.19 0.1M
2021-07-19 67.07 67.20 65.67 66.54 0.1M
2021-07-16 66.76 68.12 66.12 67.52 0.1M
2021-07-15 65.22 66.42 65.13 66.34 0.0M
2021-07-14 65.69 66.09 65.20 65.55 0.1M
2021-07-13 65.15 65.98 65.15 65.38 0.1M
2021-07-12 64.59 65.56 64.53 65.45 0.1M
2021-07-09 64.77 65.27 64.13 64.87 0.1M
2021-07-08 65.04 65.72 64.31 64.55 0.1M
2021-07-07 64.08 65.54 63.81 65.38 0.1M
2021-07-06 64.17 64.37 62.83 64.32 0.1M
2021-07-02 63.83 64.16 63.45 63.97 0.1M
2021-07-01 63.43 63.74 62.97 63.63 0.0M
2021-06-30 63.25 63.54 62.86 63.30 0.1M
2021-06-29 64.39 64.39 63.03 63.20 0.1M
2021-06-28 65.08 65.50 63.92 64.13 0.1M
2021-06-25 65.19 65.46 64.64 65.29 0.7M
2021-06-24 63.73 64.84 63.59 64.74 0.1M
2021-06-23 64.19 64.24 63.16 63.56 0.1M
2021-06-22 64.59 64.77 63.96 64.38 0.1M
2021-06-21 63.48 65.22 63.17 64.53 0.1M
2021-06-18 65.95 65.95 63.29 63.37 0.2M
2021-06-17 65.96 66.69 65.69 66.31 0.1M
2021-06-16 66.63 66.90 65.67 65.90 0.1M
2021-06-15 65.84 66.72 65.57 66.33 0.1M
2021-06-14 65.85 65.93 64.66 65.58 0.1M
2021-06-11 64.51 65.69 64.40 65.60 0.1M
2021-06-10 63.82 64.43 63.71 64.33 0.1M
2021-06-09 63.63 64.05 63.63 64.05 0.1M
2021-06-08 63.91 63.91 63.15 63.42 0.1M
2021-06-07 63.56 63.99 63.37 63.73 0.0M
2021-06-04 64.16 64.16 63.51 63.51 0.0M
2021-06-03 63.77 64.49 63.74 64.21 0.1M
2021-06-02 64.31 64.31 63.37 63.93 0.1M
2021-06-01 64.78 64.91 64.09 64.22 0.1M
2021-05-28 64.47 65.46 64.04 64.45 0.0M
2021-05-27 65.72 66.04 64.38 64.45 0.1M
2021-05-26 63.69 65.82 63.35 65.32 0.1M
2021-05-25 64.31 64.31 63.15 63.40 0.1M
2021-05-24 64.18 64.65 63.73 64.38 0.1M
2021-05-21 64.02 64.31 63.20 64.18 0.1M
2021-05-20 62.79 63.90 62.79 63.46 0.0M
2021-05-19 63.06 63.60 62.30 62.91 0.0M
2021-05-18 62.79 63.69 62.73 63.32 0.1M
2021-05-17 62.62 63.28 62.62 63.16 0.1M
2021-05-14 62.99 63.76 62.75 62.93 0.1M
2021-05-13 61.16 63.15 61.16 62.85 0.1M
2021-05-12 62.95 62.98 61.04 61.08 0.1M
2021-05-11 62.03 63.67 61.54 63.48 0.1M
2021-05-10 63.75 63.91 62.51 62.63 0.1M
2021-05-07 63.83 64.92 63.52 63.71 0.0M
2021-05-06 63.35 64.33 63.35 64.30 0.1M
2021-05-05 64.34 64.68 62.49 63.35 0.1M
2021-05-04 65.18 65.39 64.29 64.66 0.1M
2021-05-03 65.71 66.29 65.39 65.57 0.1M
2021-04-30 64.55 65.96 64.55 65.55 0.2M
2021-04-29 65.31 66.46 63.93 64.88 0.1M
2021-04-28 66.26 66.66 65.50 65.79 0.1M
2021-04-27 67.19 67.19 65.63 65.90 0.1M
2021-04-26 68.47 68.57 67.11 67.36 0.1M
2021-04-23 68.57 69.22 68.21 68.34 0.1M
2021-04-22 68.20 69.14 68.00 68.64 0.1M
2021-04-21 68.37 68.52 67.86 67.93 0.1M
2021-04-20 67.53 68.70 67.53 68.60 0.1M
2021-04-19 67.74 67.93 66.94 67.66 0.1M
2021-04-16 68.28 68.35 67.65 67.82 0.1M
2021-04-15 66.92 67.72 66.36 67.70 0.0M
2021-04-14 65.47 66.97 64.99 66.81 0.1M
2021-04-13 65.01 65.57 64.71 65.35 0.1M
2021-04-12 64.00 65.17 63.97 65.09 0.1M
2021-04-09 64.56 64.56 63.54 63.97 0.1M
2021-04-08 64.10 64.35 63.45 64.32 0.1M
2021-04-07 64.35 64.35 63.37 63.73 0.1M
2021-04-06 63.92 64.50 63.24 64.31 0.1M
2021-04-05 62.73 64.33 62.58 64.00 0.1M
2021-04-01 62.75 62.90 61.79 62.60 0.2M
2021-03-31 62.40 63.35 62.16 62.99 0.2M
2021-03-30 63.09 63.13 62.17 62.50 0.2M
2021-03-29 62.22 63.55 61.97 63.42 0.1M
2021-03-26 62.00 62.47 61.29 62.35 0.1M
2021-03-25 61.26 62.11 60.63 61.90 0.1M
2021-03-24 61.01 62.16 60.75 61.26 0.1M
2021-03-23 60.15 61.38 60.07 60.91 0.1M
2021-03-22 59.98 60.64 59.03 60.64 0.1M
2021-03-19 59.58 60.48 59.02 60.39 0.6M
2021-03-18 59.09 60.05 59.08 59.62 0.1M
2021-03-17 59.73 59.73 58.43 59.46 0.1M
2021-03-16 58.73 60.17 58.72 59.50 0.1M
2021-03-15 59.70 60.15 58.27 58.81 0.1M
2021-03-12 60.60 61.66 59.67 59.77 0.2M
2021-03-11 58.87 60.39 58.55 60.17 0.3M
2021-03-10 58.93 59.79 58.16 58.89 0.2M
2021-03-09 58.49 59.25 58.01 58.87 0.6M
2021-03-08 62.64 63.63 62.49 62.79 0.1M
2021-03-05 61.89 62.75 61.17 62.56 0.2M
2021-03-04 61.34 62.77 61.22 61.37 0.1M
2021-03-03 61.80 62.17 60.52 61.69 0.1M
2021-03-02 63.14 63.25 61.81 61.85 0.1M
2021-03-01 63.64 63.87 62.61 63.23 0.1M
2021-02-26 63.40 64.27 62.54 62.68 0.1M
2021-02-25 64.49 65.33 63.35 63.35 0.1M
2021-02-24 66.84 67.21 64.90 65.03 0.1M
2021-02-23 66.49 69.04 66.42 66.55 0.1M
2021-02-22 67.52 67.52 64.72 66.48 0.1M
2021-02-19 67.84 70.71 66.64 67.76 0.1M
2021-02-18 69.17 69.79 68.37 68.37 0.1M
2021-02-17 68.51 69.37 68.35 69.22 0.0M
2021-02-16 68.58 69.40 68.08 68.96 0.1M
2021-02-12 69.84 69.86 67.99 68.62 0.1M
2021-02-11 71.43 71.69 69.53 70.30 0.0M
2021-02-10 70.48 71.45 70.30 71.20 0.1M
2021-02-09 69.49 70.25 69.21 70.24 0.1M
2021-02-08 68.93 69.65 68.46 69.65 0.1M
2021-02-05 67.62 68.85 67.62 68.85 0.1M
2021-02-04 66.78 67.86 66.74 67.86 0.1M
2021-02-03 67.79 68.12 66.32 67.01 0.1M
2021-02-02 68.17 69.35 67.57 68.12 0.1M
2021-02-01 66.55 67.96 65.45 67.50 0.1M
2021-01-29 66.10 67.42 64.86 66.17 0.1M
2021-01-28 65.41 67.00 65.00 65.86 0.1M
2021-01-27 66.73 67.57 64.37 64.92 0.1M
2021-01-26 68.32 68.49 67.38 67.82 0.1M
2021-01-25 66.88 68.23 66.58 67.97 0.1M
2021-01-22 66.12 67.72 66.06 67.61 0.1M
2021-01-21 67.09 67.65 65.81 66.81 0.1M
2021-01-20 66.46 67.66 66.22 67.30 0.1M
2021-01-19 67.04 67.04 65.57 66.66 0.1M
2021-01-15 66.95 68.27 65.37 66.27 0.2M
2021-01-14 68.96 68.96 67.40 67.56 0.1M
2021-01-13 69.26 69.93 68.21 68.66 0.1M
2021-01-12 69.36 69.56 68.30 69.20 0.1M
2021-01-11 68.93 69.74 67.93 69.33 0.1M
2021-01-08 69.21 69.62 68.20 69.61 0.1M
2021-01-07 70.84 71.00 68.91 69.36 0.1M
2021-01-06 67.83 71.28 67.83 70.37 0.1M
2021-01-05 68.57 69.14 67.64 68.76 0.1M
2021-01-04 69.02 69.29 67.29 68.29 0.1M