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
2022-12-30 82.99 83.03 80.89 81.19 0.3M
2022-12-29 83.33 83.69 82.08 82.59 0.4M
2022-12-28 83.33 83.88 82.38 82.80 0.4M
2022-12-27 80.83 83.57 80.70 83.55 0.5M
2022-12-23 79.63 81.04 79.59 81.02 0.4M
2022-12-22 79.68 80.20 78.93 79.87 0.4M
2022-12-21 79.76 80.71 79.48 79.93 0.4M
2022-12-20 77.77 80.02 77.51 79.95 0.5M
2022-12-19 76.62 78.14 76.45 77.87 0.4M
2022-12-16 76.54 77.68 74.62 76.70 5.7M
2022-12-15 79.70 79.72 76.80 77.57 0.4M
2022-12-14 79.84 81.18 79.14 79.58 0.4M
2022-12-13 80.00 81.33 79.32 79.84 0.5M
2022-12-12 79.54 79.82 77.92 79.01 0.5M
2022-12-09 77.91 79.54 77.83 78.99 0.6M
2022-12-08 78.10 79.15 77.13 78.69 0.5M
2022-12-07 78.14 78.20 76.97 77.98 0.6M
2022-12-06 79.27 79.75 77.69 78.16 0.4M
2022-12-05 78.81 80.11 78.51 79.58 1.0M
2022-12-02 73.50 74.73 73.29 74.39 0.1M
2022-12-01 75.41 75.86 74.25 74.32 0.1M
2022-11-30 73.97 75.00 73.20 74.69 0.3M
2022-11-29 74.56 74.71 73.35 73.68 0.1M
2022-11-28 75.03 75.67 74.96 75.22 0.1M
2022-11-25 75.57 76.20 75.23 75.23 0.1M
2022-11-23 73.52 75.33 73.52 75.01 0.1M
2022-11-22 74.33 74.98 72.96 73.74 0.1M
2022-11-21 73.91 74.83 73.44 74.10 0.1M
2022-11-18 72.48 73.52 72.33 73.48 0.1M
2022-11-17 72.48 72.48 71.00 71.41 0.1M
2022-11-16 72.61 73.52 72.52 72.82 0.1M
2022-11-15 71.94 72.54 70.88 72.29 0.1M
2022-11-14 70.83 72.42 70.67 71.30 0.1M
2022-11-11 73.72 73.72 69.83 71.12 0.1M
2022-11-10 72.38 73.37 71.83 73.20 0.1M
2022-11-09 70.46 71.19 69.88 70.59 0.1M
2022-11-08 70.10 70.75 69.53 70.41 0.1M
2022-11-07 70.16 70.40 69.19 70.00 0.1M
2022-11-04 68.83 70.60 68.41 70.37 0.1M
2022-11-03 67.27 69.45 67.19 69.24 0.2M
2022-11-02 69.29 70.01 68.13 68.19 0.2M
2022-11-01 71.00 71.19 68.90 69.21 0.2M
2022-10-31 70.18 71.27 69.83 70.68 0.2M
2022-10-28 68.20 70.44 68.20 69.99 0.2M
2022-10-27 65.96 67.90 65.55 67.12 0.1M
2022-10-26 65.36 65.85 64.50 65.38 0.1M
2022-10-25 63.72 65.18 63.72 64.90 0.1M
2022-10-24 62.36 63.49 62.21 63.40 0.1M
2022-10-21 61.49 62.90 61.00 62.26 0.4M
2022-10-20 63.47 63.47 60.63 61.02 0.2M
2022-10-19 63.15 63.87 63.08 63.56 0.1M
2022-10-18 63.87 64.83 63.20 63.81 0.1M
2022-10-17 63.20 64.31 63.20 63.30 0.2M
2022-10-14 62.84 63.05 61.98 62.20 0.1M
2022-10-13 59.68 62.48 59.68 62.24 0.1M
2022-10-12 61.23 61.48 60.30 60.69 0.1M
2022-10-11 59.62 61.71 59.37 61.31 0.1M
2022-10-10 59.57 60.20 59.38 59.46 0.1M
2022-10-07 60.48 60.93 59.01 59.61 0.2M
2022-10-06 61.00 61.21 60.00 60.55 0.2M
2022-10-05 61.30 61.41 60.31 60.95 0.2M
2022-10-04 60.84 62.42 60.84 62.00 0.1M
2022-10-03 58.46 61.43 58.22 60.69 0.2M
2022-09-30 58.94 58.94 57.56 57.60 0.2M
2022-09-29 58.93 59.35 58.25 58.75 0.2M
2022-09-28 58.26 59.50 57.57 59.19 0.1M
2022-09-27 59.84 59.84 57.51 57.82 0.1M
2022-09-26 61.04 61.04 59.10 59.57 0.1M
2022-09-23 61.82 61.82 60.23 61.03 0.1M
2022-09-22 62.35 62.54 61.46 62.17 0.1M
2022-09-21 64.29 65.11 62.83 62.83 0.1M
2022-09-20 64.32 64.32 63.16 63.77 0.1M
2022-09-19 64.42 64.98 63.69 64.96 0.1M
2022-09-16 65.23 66.83 63.94 64.12 0.7M
2022-09-15 66.54 66.54 64.62 65.55 0.2M
2022-09-14 65.07 67.29 65.07 67.00 0.2M
2022-09-13 65.21 65.92 64.97 65.14 0.1M
2022-09-12 64.83 66.19 64.83 65.83 0.1M
2022-09-09 64.74 65.22 64.07 64.72 0.1M
2022-09-08 64.33 64.90 64.07 64.26 0.1M
2022-09-07 63.86 64.71 63.86 64.67 0.1M
2022-09-06 64.38 64.38 63.04 63.56 0.1M
2022-09-02 64.96 65.50 63.72 64.10 0.1M
2022-09-01 64.27 64.91 63.99 64.65 0.1M
2022-08-31 64.40 64.77 64.07 64.30 0.1M
2022-08-30 66.04 66.04 64.23 64.39 0.1M
2022-08-29 65.23 66.47 64.78 65.90 0.1M
2022-08-26 66.94 67.20 65.53 65.78 0.1M
2022-08-25 66.15 66.86 65.67 66.75 0.1M
2022-08-24 65.94 65.94 65.15 65.79 0.1M
2022-08-23 67.49 67.49 65.06 65.76 0.1M
2022-08-22 67.42 67.81 66.60 67.00 0.1M
2022-08-19 67.83 67.89 67.22 67.40 0.1M
2022-08-18 67.42 68.12 67.20 67.82 0.1M
2022-08-17 67.73 68.16 67.51 67.83 0.1M
2022-08-16 68.14 68.24 67.81 68.06 0.1M
2022-08-15 66.96 68.18 66.84 68.03 0.1M
2022-08-12 66.42 67.43 65.95 67.39 0.1M
2022-08-11 67.00 67.03 65.74 65.82 0.1M
2022-08-10 66.40 66.58 65.72 66.33 0.1M
2022-08-09 65.80 66.05 65.35 65.85 0.1M
2022-08-08 65.70 66.21 65.01 65.40 0.1M
2022-08-05 66.48 66.48 65.27 65.36 0.1M
2022-08-04 67.77 67.77 66.85 67.17 0.1M
2022-08-03 67.13 67.92 66.45 67.38 0.1M
2022-08-02 66.84 67.64 66.66 66.93 0.1M
2022-08-01 65.47 67.18 65.47 66.54 0.1M
2022-07-29 65.28 66.14 64.85 65.66 0.1M
2022-07-28 64.64 65.42 62.97 65.35 0.1M
2022-07-27 64.70 65.24 64.16 65.24 0.1M
2022-07-26 64.38 64.87 64.03 64.82 0.1M
2022-07-25 63.40 64.18 62.94 64.06 0.1M
2022-07-22 63.36 63.65 62.52 63.23 0.1M
2022-07-21 61.79 62.90 61.47 62.82 0.1M
2022-07-20 63.14 63.14 61.97 62.52 0.1M
2022-07-19 62.49 63.42 62.25 62.85 0.1M
2022-07-18 63.45 63.45 61.91 62.16 0.1M
2022-07-15 63.36 64.14 62.18 63.52 0.1M
2022-07-14 61.80 62.83 61.57 62.67 0.1M
2022-07-13 62.17 62.82 61.59 62.59 0.1M
2022-07-12 62.47 63.58 62.24 62.43 0.1M
2022-07-11 62.65 63.25 62.06 62.50 0.1M
2022-07-08 63.85 63.85 62.50 62.75 0.1M
2022-07-07 64.17 64.84 63.60 63.66 0.1M
2022-07-06 62.80 64.22 62.80 64.10 0.1M
2022-07-05 64.12 64.12 61.36 62.98 0.1M
2022-07-01 62.43 64.81 62.43 64.74 0.1M
2022-06-30 61.25 62.55 61.25 62.41 0.1M
2022-06-29 61.23 61.78 60.36 61.59 0.1M
2022-06-28 62.25 62.90 61.05 61.15 0.1M
2022-06-27 61.86 61.98 61.06 61.80 0.1M
2022-06-24 60.61 61.35 60.33 61.35 0.4M
2022-06-23 58.34 60.29 58.34 60.22 0.1M
2022-06-22 56.70 58.59 56.70 58.04 0.1M
2022-06-21 57.19 57.20 56.10 56.88 0.1M
2022-06-17 56.60 57.59 56.56 56.92 0.2M
2022-06-16 56.65 56.85 55.99 56.60 0.1M
2022-06-15 57.03 58.01 56.56 57.24 0.1M
2022-06-14 58.87 58.87 55.74 56.65 0.2M
2022-06-13 61.39 61.54 58.56 58.86 0.1M
2022-06-10 61.57 62.39 60.88 62.12 0.1M
2022-06-09 61.99 62.86 61.76 61.88 0.1M
2022-06-08 63.13 63.13 61.57 62.04 0.1M
2022-06-07 63.02 63.14 62.30 63.13 0.1M
2022-06-06 62.92 63.90 62.32 63.14 0.2M
2022-06-03 62.55 63.09 61.84 62.20 0.1M
2022-06-02 61.15 62.68 59.23 62.55 0.2M
2022-06-01 62.16 62.41 61.27 62.08 0.2M
2022-05-31 60.73 61.96 59.89 61.85 0.3M
2022-05-27 61.36 61.85 60.60 61.11 0.2M
2022-05-26 61.95 62.00 60.70 60.96 0.2M
2022-05-25 62.21 62.49 61.17 61.28 0.2M
2022-05-24 61.40 61.97 59.93 61.87 0.1M
2022-05-23 61.38 61.94 60.45 60.94 0.1M
2022-05-20 61.58 61.58 59.20 60.66 0.2M
2022-05-19 60.13 61.57 59.48 61.33 0.2M
2022-05-18 60.90 62.11 60.04 60.37 0.2M
2022-05-17 61.02 61.02 60.02 60.44 0.1M
2022-05-16 60.64 61.23 60.20 60.70 0.1M
2022-05-13 60.85 61.03 59.62 60.64 0.1M
2022-05-12 59.42 60.75 59.03 60.66 0.2M
2022-05-11 58.56 59.99 58.56 59.42 0.1M
2022-05-10 58.98 59.76 57.88 58.97 0.2M
2022-05-09 57.64 58.96 57.45 58.89 0.2M
2022-05-06 57.17 58.16 57.17 57.99 0.1M
2022-05-05 59.26 59.55 57.42 58.05 0.1M
2022-05-04 59.01 59.99 58.75 59.73 0.1M
2022-05-03 58.60 60.33 58.00 59.29 0.1M
2022-05-02 60.82 61.18 58.24 58.60 0.1M
2022-04-29 60.29 60.29 58.50 59.00 0.2M
2022-04-28 60.16 61.71 59.54 60.71 0.1M
2022-04-27 61.87 63.23 59.05 59.53 0.2M
2022-04-26 61.74 62.78 61.74 62.11 0.2M
2022-04-25 63.64 64.03 61.65 62.47 0.2M
2022-04-22 62.98 64.13 62.55 63.47 0.2M
2022-04-21 63.80 64.08 62.72 62.96 0.1M
2022-04-20 63.08 64.41 63.08 63.60 0.1M
2022-04-19 62.38 63.51 62.38 62.62 0.1M
2022-04-18 63.97 64.40 61.41 61.98 0.1M
2022-04-14 66.14 66.36 63.72 63.83 0.1M
2022-04-13 67.22 67.40 65.68 65.88 0.1M
2022-04-12 68.09 68.32 67.28 67.50 0.1M
2022-04-11 68.85 68.86 67.65 67.88 0.1M
2022-04-08 69.70 69.85 68.59 68.69 0.1M
2022-04-07 70.25 70.25 69.17 69.48 0.1M
2022-04-06 69.43 70.43 69.43 70.31 0.1M
2022-04-05 69.36 70.34 69.09 69.42 0.1M
2022-04-04 71.27 71.27 68.95 69.51 0.1M
2022-04-01 69.62 71.70 69.62 71.65 0.1M
2022-03-31 69.57 70.64 69.55 69.58 0.1M
2022-03-30 69.91 70.34 69.46 69.86 0.1M
2022-03-29 68.22 69.92 68.22 69.66 0.1M
2022-03-28 67.72 68.08 67.18 67.83 0.1M
2022-03-25 68.32 68.62 67.60 67.74 0.1M
2022-03-24 67.05 68.13 67.05 67.93 0.1M
2022-03-23 67.15 67.42 66.61 67.15 0.1M
2022-03-22 67.75 67.75 66.80 67.27 0.1M
2022-03-21 67.83 68.76 67.32 67.79 0.1M
2022-03-18 67.48 68.11 66.63 68.04 0.5M
2022-03-17 66.59 67.61 66.50 67.24 0.1M
2022-03-16 67.47 67.47 65.81 66.62 0.2M
2022-03-15 66.25 67.29 66.19 67.10 0.1M
2022-03-14 65.87 66.90 65.38 65.90 0.2M
2022-03-11 66.86 67.62 65.91 66.17 0.1M
2022-03-10 66.59 66.93 65.70 66.68 0.2M
2022-03-09 68.32 68.32 66.96 67.17 0.2M
2022-03-08 68.44 68.92 67.31 67.95 0.1M
2022-03-07 68.05 68.73 67.14 68.60 0.1M
2022-03-04 65.63 68.13 65.53 68.05 0.1M
2022-03-03 65.63 66.19 65.32 65.69 0.1M
2022-03-02 64.49 65.69 63.58 65.22 0.1M
2022-03-01 65.36 65.78 63.60 64.11 0.1M
2022-02-28 64.84 65.43 64.60 65.22 0.1M
2022-02-25 64.05 65.42 64.05 64.94 0.1M
2022-02-24 63.76 64.18 63.04 63.95 0.1M
2022-02-23 64.81 65.49 63.88 64.08 0.1M
2022-02-22 65.45 65.45 64.17 64.73 0.1M
2022-02-18 62.31 66.30 61.30 65.22 0.1M
2022-02-17 63.69 65.15 63.69 64.93 0.1M
2022-02-16 64.10 64.78 63.42 64.46 0.1M
2022-02-15 64.77 65.29 63.93 64.25 0.1M
2022-02-14 64.88 65.26 63.35 64.35 0.2M
2022-02-11 64.51 65.17 64.08 64.67 0.1M
2022-02-10 64.94 65.54 63.92 64.21 0.2M
2022-02-09 66.41 66.79 65.49 65.82 0.2M
2022-02-08 65.86 67.37 65.86 66.61 0.1M
2022-02-07 66.19 66.67 65.59 66.07 0.1M
2022-02-04 66.92 66.92 65.35 66.06 0.1M
2022-02-03 68.14 68.79 67.50 67.78 0.1M
2022-02-02 67.36 68.69 67.24 68.38 0.1M
2022-02-01 68.73 69.00 66.93 67.32 0.1M
2022-01-31 67.85 68.96 67.18 68.86 0.1M
2022-01-28 67.47 68.53 66.30 68.45 0.1M
2022-01-27 68.51 68.94 66.97 67.41 0.1M
2022-01-26 68.96 69.84 67.15 67.95 0.1M
2022-01-25 68.20 69.12 67.61 68.48 0.1M
2022-01-24 68.67 69.25 66.57 68.09 0.1M
2022-01-21 68.25 69.39 68.25 68.31 0.1M
2022-01-20 67.87 69.28 67.75 67.93 0.1M
2022-01-19 67.03 68.45 67.03 67.79 0.1M
2022-01-18 67.57 68.07 66.76 67.20 0.1M
2022-01-14 68.95 68.95 67.17 68.18 0.1M
2022-01-13 68.68 69.00 68.41 68.63 0.1M
2022-01-12 68.83 68.95 68.27 68.60 0.1M
2022-01-11 69.00 69.47 67.49 68.79 0.1M
2022-01-10 70.46 70.46 69.00 69.34 0.1M
2022-01-07 70.60 71.00 69.83 70.50 0.1M
2022-01-06 71.23 71.85 70.80 70.95 0.1M
2022-01-05 70.89 71.73 70.62 71.35 0.1M
2022-01-04 72.57 72.92 70.65 70.90 0.1M
2022-01-03 73.21 73.41 71.81 72.76 0.1M