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
2023-12-29 65.76 65.87 64.86 65.35 0.1M
2023-12-28 65.45 66.41 65.45 65.99 0.1M
2023-12-27 66.59 66.72 65.49 65.85 0.1M
2023-12-26 66.56 67.09 66.09 66.57 0.1M
2023-12-22 67.23 67.80 65.22 66.51 0.2M
2023-12-21 67.00 67.35 66.13 66.72 0.1M
2023-12-20 67.84 68.84 66.49 66.63 0.2M
2023-12-19 66.93 68.01 66.52 67.77 0.1M
2023-12-18 67.44 67.89 66.30 66.52 0.1M
2023-12-15 67.94 68.28 66.33 66.97 0.9M
2023-12-14 70.21 70.43 67.92 68.17 0.2M
2023-12-13 66.89 69.41 65.99 69.19 0.2M
2023-12-12 66.81 66.81 65.21 66.68 0.1M
2023-12-11 67.06 67.06 65.89 66.44 0.2M
2023-12-08 68.18 68.48 67.43 67.56 0.1M
2023-12-07 67.41 68.15 67.05 67.97 0.1M
2023-12-06 68.00 69.20 67.63 67.67 0.1M
2023-12-05 68.06 68.70 66.68 67.55 0.2M
2023-12-04 66.45 68.72 66.45 68.23 0.1M
2023-12-01 65.52 67.08 64.78 66.92 0.1M
2023-11-30 64.42 65.78 64.27 65.64 0.2M
2023-11-29 64.83 65.36 64.09 64.42 0.1M
2023-11-28 64.75 65.55 64.41 64.70 0.1M
2023-11-27 64.89 65.44 64.40 65.08 0.1M
2023-11-24 64.82 65.17 64.62 65.17 0.0M
2023-11-22 64.68 64.86 64.22 64.86 0.1M
2023-11-21 64.57 64.57 63.45 64.24 0.1M
2023-11-20 65.39 65.39 64.06 64.57 0.1M
2023-11-17 65.19 65.54 64.80 65.39 0.1M
2023-11-16 65.45 65.45 64.67 64.82 0.1M
2023-11-15 65.06 66.18 64.64 64.97 0.1M
2023-11-14 63.08 65.60 63.08 65.46 0.1M
2023-11-13 61.44 62.06 60.83 61.61 0.2M
2023-11-10 62.55 62.64 61.70 61.75 0.1M
2023-11-09 62.92 62.92 61.74 62.10 0.2M
2023-11-08 63.38 63.38 61.99 62.50 0.1M
2023-11-07 64.42 64.42 63.35 63.68 0.1M
2023-11-06 64.54 65.08 64.35 64.69 0.1M
2023-11-03 64.49 66.09 63.81 65.00 0.2M
2023-11-02 63.12 63.92 62.74 63.66 0.1M
2023-11-01 62.67 62.92 61.65 62.70 0.1M
2023-10-31 61.12 62.53 60.59 62.48 0.2M
2023-10-30 61.58 62.39 59.98 61.18 0.2M
2023-10-27 59.36 59.36 58.37 58.67 0.2M
2023-10-26 58.88 59.84 57.91 59.54 0.1M
2023-10-25 58.80 60.86 57.80 58.43 0.1M
2023-10-24 58.05 58.59 57.87 58.35 0.1M
2023-10-23 57.64 58.20 57.21 57.35 0.1M
2023-10-20 58.44 58.70 57.87 58.08 0.2M
2023-10-19 58.95 59.17 58.01 58.23 0.1M
2023-10-18 59.35 59.61 58.47 58.96 0.1M
2023-10-17 59.56 60.59 59.56 59.83 0.1M
2023-10-16 59.30 60.11 58.22 59.87 0.1M
2023-10-13 60.30 60.30 58.68 59.10 0.1M
2023-10-12 61.49 61.49 59.12 59.66 0.1M
2023-10-11 61.45 61.45 60.50 61.39 0.1M
2023-10-10 61.16 61.76 60.86 61.17 0.1M
2023-10-09 60.39 61.17 60.32 60.84 0.1M
2023-10-06 59.27 60.80 58.59 60.39 0.1M
2023-10-05 58.88 59.96 58.83 59.76 0.2M
2023-10-04 57.85 59.40 57.06 59.13 0.2M
2023-10-03 58.11 58.11 56.96 57.67 0.1M
2023-10-02 60.00 60.00 57.55 58.42 0.2M
2023-09-29 60.60 60.66 59.69 60.11 0.2M
2023-09-28 61.00 61.57 60.02 60.19 0.2M
2023-09-27 61.46 61.83 60.72 60.84 0.2M
2023-09-26 62.09 62.11 61.05 61.14 0.1M
2023-09-25 61.45 62.35 61.32 62.20 0.1M
2023-09-22 62.13 62.39 61.93 61.98 0.1M
2023-09-21 62.73 62.92 61.96 62.49 0.2M
2023-09-20 64.12 64.17 62.78 62.97 0.1M
2023-09-19 64.73 64.90 64.15 64.20 0.1M
2023-09-18 64.63 64.88 64.17 64.51 0.1M
2023-09-15 65.19 65.57 63.72 64.87 0.6M
2023-09-14 64.74 65.75 64.74 65.24 0.1M
2023-09-13 63.48 64.63 63.48 64.40 0.1M
2023-09-12 63.20 63.52 62.75 63.42 0.1M
2023-09-11 62.90 63.75 62.78 63.23 0.1M
2023-09-08 63.11 63.17 62.77 62.83 0.1M
2023-09-07 63.25 63.25 62.59 63.08 0.1M
2023-09-06 63.75 63.77 62.60 62.86 0.1M
2023-09-05 65.17 65.23 63.19 63.53 0.1M
2023-09-01 66.17 66.17 65.35 65.43 0.1M
2023-08-31 66.51 66.89 65.61 65.76 0.2M
2023-08-30 66.33 66.79 65.79 66.17 0.1M
2023-08-29 66.82 66.82 66.13 66.43 0.1M
2023-08-28 66.99 67.20 66.43 66.66 0.2M
2023-08-25 66.19 66.82 65.58 66.51 0.1M
2023-08-24 66.20 66.70 65.29 65.52 0.1M
2023-08-23 67.18 67.18 66.23 66.44 0.1M
2023-08-22 66.52 66.77 65.95 66.73 0.1M
2023-08-21 66.96 66.96 66.03 66.22 0.1M
2023-08-18 67.09 67.68 66.82 67.40 0.1M
2023-08-17 68.30 68.60 66.94 67.00 0.1M
2023-08-16 68.34 68.34 67.30 67.86 0.2M
2023-08-15 68.55 69.02 67.95 67.98 0.1M
2023-08-14 69.47 69.47 68.17 68.45 0.2M
2023-08-11 69.11 69.75 69.01 69.20 0.1M
2023-08-10 70.11 70.74 68.89 69.15 0.2M
2023-08-09 69.31 70.06 69.16 69.55 0.2M
2023-08-08 70.09 70.18 68.84 69.57 0.1M
2023-08-07 69.19 70.62 69.19 70.09 0.2M
2023-08-04 68.56 69.97 68.56 69.26 0.2M
2023-08-03 69.98 70.19 68.67 68.82 0.2M
2023-08-02 69.14 70.11 68.84 70.09 0.2M
2023-08-01 70.51 70.82 69.01 69.43 0.2M
2023-07-31 70.35 71.45 69.64 70.46 2.6M
2023-07-28 70.19 70.82 69.30 70.63 0.3M
2023-07-27 72.17 72.17 69.15 69.99 0.3M
2023-07-26 71.80 72.92 71.34 72.23 0.2M
2023-07-25 71.70 72.55 71.02 72.14 0.2M
2023-07-24 72.86 73.14 71.62 72.15 0.2M
2023-07-21 72.80 73.09 72.11 72.91 0.3M
2023-07-20 71.73 72.91 71.39 72.53 0.2M
2023-07-19 70.97 71.91 70.79 71.67 0.2M
2023-07-18 69.78 71.26 69.78 70.96 0.2M
2023-07-17 69.80 71.20 69.52 70.29 0.2M
2023-07-14 70.45 70.72 69.48 69.99 0.2M
2023-07-13 69.25 70.66 69.09 70.58 0.2M
2023-07-12 68.97 69.88 68.02 69.44 0.2M
2023-07-11 66.94 68.13 66.91 68.11 0.2M
2023-07-10 66.78 67.78 66.16 66.60 0.3M
2023-07-07 68.10 68.59 65.87 66.76 0.3M
2023-07-06 69.45 69.76 68.80 68.98 0.1M
2023-07-05 70.37 71.02 69.83 69.93 0.1M
2023-07-03 69.52 70.89 69.52 70.37 0.1M
2023-06-30 70.36 70.73 69.62 70.11 0.2M
2023-06-29 68.99 70.32 68.99 70.01 0.2M
2023-06-28 69.86 70.22 69.21 69.40 0.2M
2023-06-27 69.62 70.59 69.47 70.30 0.2M
2023-06-26 69.18 70.12 68.78 69.37 0.2M
2023-06-23 71.47 72.36 68.23 68.77 0.7M
2023-06-22 71.92 71.95 71.38 71.60 0.1M
2023-06-21 71.17 72.11 70.43 71.76 0.2M
2023-06-20 72.27 72.54 71.31 71.52 0.2M
2023-06-16 73.01 73.39 71.37 71.87 0.8M
2023-06-15 72.49 72.80 71.60 72.60 0.2M
2023-06-14 72.47 73.56 72.06 72.38 0.2M
2023-06-13 71.75 72.93 71.18 72.42 0.2M
2023-06-12 75.37 75.71 70.31 71.61 0.5M
2023-06-09 75.62 75.70 74.49 75.43 0.1M
2023-06-08 76.00 76.57 75.35 75.88 0.1M
2023-06-07 74.55 76.73 74.34 76.10 0.2M
2023-06-06 74.00 75.57 74.00 74.67 0.1M
2023-06-05 75.92 75.97 73.91 75.21 0.1M
2023-06-02 74.58 76.78 74.23 76.53 0.2M
2023-06-01 76.87 76.87 73.14 74.57 0.2M
2023-05-31 76.72 77.07 75.37 76.53 0.4M
2023-05-30 76.28 77.13 76.07 76.28 0.2M
2023-05-26 74.70 76.43 74.70 76.14 0.2M
2023-05-25 74.91 75.08 73.97 74.79 0.1M
2023-05-24 75.25 75.59 74.60 75.26 0.1M
2023-05-23 75.18 76.68 75.18 75.59 0.1M
2023-05-22 74.53 75.76 74.03 75.51 0.1M
2023-05-19 75.90 76.26 74.12 74.22 0.1M
2023-05-18 75.34 75.87 74.80 75.23 0.1M
2023-05-17 75.33 75.91 74.84 75.72 0.1M
2023-05-16 77.02 77.14 74.87 75.17 0.1M
2023-05-15 76.23 76.92 75.21 76.64 0.2M
2023-05-12 74.85 76.91 74.85 75.78 0.2M
2023-05-11 77.25 77.25 75.69 76.18 0.2M
2023-05-10 76.94 77.83 76.21 77.66 0.1M
2023-05-09 76.62 76.73 76.30 76.34 0.2M
2023-05-08 76.48 76.71 75.56 76.40 0.1M
2023-05-05 75.82 77.09 75.82 76.65 0.2M
2023-05-04 75.28 76.35 74.74 76.26 0.1M
2023-05-03 76.03 76.74 75.33 75.53 0.2M
2023-05-02 75.92 76.04 74.29 75.71 0.2M
2023-05-01 78.42 78.42 75.47 75.82 0.2M
2023-04-28 77.25 77.91 75.36 75.92 0.4M
2023-04-27 76.89 77.71 76.23 76.99 0.2M
2023-04-26 77.96 78.66 76.57 77.15 0.1M
2023-04-25 78.71 79.33 78.46 79.06 0.2M
2023-04-24 78.77 79.41 78.04 78.92 0.1M
2023-04-21 79.48 79.48 78.64 78.89 0.3M
2023-04-20 78.32 79.08 77.89 79.01 0.1M
2023-04-19 77.41 78.25 77.01 78.25 0.1M
2023-04-18 78.42 78.67 76.51 77.19 0.2M
2023-04-17 78.88 79.26 77.48 78.43 0.1M
2023-04-14 79.66 79.88 78.37 79.08 0.1M
2023-04-13 79.91 80.48 79.11 79.90 0.2M
2023-04-12 81.34 81.86 80.14 80.26 0.2M
2023-04-11 79.68 81.05 79.23 80.80 0.2M
2023-04-10 79.20 80.04 78.52 79.61 0.2M
2023-04-06 79.61 79.93 78.86 79.42 0.1M
2023-04-05 77.26 79.03 77.26 78.98 0.2M
2023-04-04 75.95 77.19 75.13 77.01 0.2M
2023-04-03 75.89 76.45 74.99 76.15 0.2M
2023-03-31 76.13 76.44 74.94 76.13 0.3M
2023-03-30 76.14 76.88 74.82 75.79 0.2M
2023-03-29 75.83 76.90 75.75 75.94 0.2M
2023-03-28 75.45 76.85 74.98 75.45 0.1M
2023-03-27 76.56 76.98 75.40 75.62 0.1M
2023-03-24 72.84 76.32 72.84 76.00 0.3M
2023-03-23 72.58 73.41 71.42 72.94 0.2M
2023-03-22 73.41 74.51 72.30 72.41 0.3M
2023-03-21 77.58 77.86 72.81 73.37 0.3M
2023-03-20 75.94 77.58 75.93 77.18 0.3M
2023-03-17 76.14 77.25 74.98 75.70 1.1M
2023-03-16 75.43 77.19 75.43 76.69 0.4M
2023-03-15 75.85 77.27 75.63 76.36 0.4M
2023-03-14 76.69 77.27 75.82 76.43 0.3M
2023-03-13 74.45 77.74 74.28 75.63 0.4M
2023-03-10 74.89 75.17 73.75 74.41 0.2M
2023-03-09 76.32 76.54 74.92 74.99 0.2M
2023-03-08 76.04 76.22 75.07 76.10 0.2M
2023-03-07 76.41 76.68 75.68 75.94 0.2M
2023-03-06 75.74 76.47 75.28 76.07 0.2M
2023-03-03 74.84 76.12 73.21 75.78 0.2M
2023-03-02 74.00 75.05 73.32 74.50 0.2M
2023-03-01 75.90 75.93 74.17 74.34 0.3M
2023-02-28 77.40 77.94 76.23 76.44 0.5M
2023-02-27 78.05 79.63 77.31 77.74 0.3M
2023-02-24 77.13 78.21 76.35 77.86 0.3M
2023-02-23 76.86 78.58 75.42 77.42 0.3M
2023-02-22 77.28 78.19 76.98 77.32 0.4M
2023-02-21 77.21 77.56 76.68 76.92 0.2M
2023-02-17 76.90 78.02 76.55 77.70 0.3M
2023-02-16 75.77 76.46 74.86 76.18 0.2M
2023-02-15 76.57 77.79 76.05 76.37 0.2M
2023-02-14 77.35 78.01 76.47 76.92 0.1M
2023-02-13 77.57 78.12 77.37 77.67 0.1M
2023-02-10 77.18 77.46 76.82 77.22 0.1M
2023-02-09 78.13 78.92 76.32 76.87 0.2M
2023-02-08 78.49 79.73 78.00 78.03 0.2M
2023-02-07 78.93 79.03 77.34 78.87 0.3M
2023-02-06 79.96 80.49 79.49 80.00 0.2M
2023-02-03 80.41 80.41 78.36 79.83 0.3M
2023-02-02 80.19 81.08 79.55 80.90 0.3M
2023-02-01 77.15 80.14 76.89 79.81 0.5M
2023-01-31 76.54 77.69 76.12 77.41 3.6M
2023-01-30 76.75 78.50 75.87 75.95 0.5M
2023-01-27 77.53 77.83 76.64 77.09 0.5M
2023-01-26 78.07 78.59 77.38 77.53 0.6M
2023-01-25 78.40 79.30 77.78 78.19 0.6M
2023-01-24 76.99 78.78 75.62 78.51 0.3M
2023-01-23 75.66 76.52 75.14 75.96 0.3M
2023-01-20 76.81 76.81 75.29 76.24 0.3M
2023-01-19 78.35 78.35 76.27 76.57 0.3M
2023-01-18 79.37 79.37 77.05 77.95 0.3M
2023-01-17 79.15 80.34 78.50 79.06 0.3M
2023-01-13 80.17 80.45 79.15 80.18 0.3M
2023-01-12 79.53 80.48 79.41 80.03 0.3M
2023-01-11 80.97 81.86 79.56 79.72 0.3M
2023-01-10 78.85 81.13 77.74 81.07 0.4M
2023-01-09 80.26 80.78 78.89 78.94 0.5M
2023-01-06 81.37 81.69 79.97 80.71 0.4M
2023-01-05 81.40 81.90 79.89 80.46 0.4M
2023-01-04 82.23 83.66 82.23 83.35 0.4M
2023-01-03 81.81 82.44 81.28 82.23 0.5M