SJW

SJW
🏛️ usa →
48.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.86 47.86 47.86 47.86 2.4K
09:31 48.41 48.41 47.75 47.75 1.8K
09:34 47.98 47.98 47.98 47.98 1.2K
09:43 48.63 48.63 48.63 48.63 0.8K
09:50 48.48 48.48 48.48 48.48 0.7K
09:59 48.41 48.46 48.41 48.46 0.7K
10:00 48.43 48.43 48.43 48.43 1.0K
10:22 48.38 48.38 48.38 48.38 0.1K
10:24 48.38 48.39 48.38 48.39 0.3K
10:25 48.24 48.24 48.24 48.24 1.2K
10:28 48.16 48.16 48.16 48.16 2.1K
10:30 48.05 48.20 48.05 48.20 1.0K
10:39 48.14 48.14 48.14 48.14 0.1K
10:41 48.12 48.12 48.12 48.12 0.8K
10:42 47.99 47.99 47.98 47.98 0.6K
10:44 48.00 48.00 48.00 48.00 0.7K
10:45 47.98 47.98 47.98 47.98 0.4K
10:46 47.98 47.98 47.98 47.98 0.5K
10:48 47.95 47.95 47.95 47.95 1.0K
10:49 47.96 47.96 47.96 47.96 0.1K
10:50 47.96 47.96 47.96 47.96 0.1K
10:51 48.05 48.05 48.05 48.05 0.3K
10:52 48.05 48.05 47.98 47.98 3.2K
11:03 48.06 48.10 48.06 48.10 0.8K
11:04 48.06 48.06 48.06 48.06 0.7K
11:05 47.99 47.99 47.99 47.99 2.0K
11:22 47.95 47.95 47.95 47.95 0.7K
11:29 48.05 48.05 48.05 48.05 0.8K
11:34 47.97 47.97 47.97 47.97 2.1K
11:35 48.06 48.06 48.06 48.06 0.6K
11:40 47.95 47.95 47.95 47.95 1.3K
11:44 47.88 47.88 47.88 47.88 1.1K
11:47 47.83 47.83 47.83 47.83 0.3K
11:49 47.83 47.83 47.83 47.83 0.5K
11:55 47.79 47.79 47.79 47.79 0.2K
11:56 47.82 47.82 47.82 47.82 0.6K
11:58 47.86 47.86 47.86 47.86 2.2K
12:02 47.88 47.88 47.88 47.88 0.6K
12:03 47.88 47.88 47.88 47.88 0.7K
12:05 47.88 47.88 47.88 47.88 0.1K
12:06 47.88 47.93 47.88 47.93 1.5K
12:09 47.91 47.91 47.91 47.91 0.6K
12:12 47.89 47.94 47.89 47.94 1.8K
12:16 47.90 47.90 47.90 47.90 0.2K
12:17 47.90 47.90 47.90 47.90 1.1K
12:18 47.90 47.90 47.90 47.90 0.2K
12:21 47.96 47.99 47.96 47.99 10.5K
12:22 48.01 48.13 48.01 48.13 0.5K
12:23 48.13 48.14 48.13 48.14 0.4K
12:24 48.05 48.05 48.05 48.05 0.5K
12:26 48.05 48.05 48.05 48.05 0.5K
12:28 48.07 48.24 48.07 48.24 1.8K
12:30 48.24 48.24 48.24 48.24 0.4K
12:32 48.24 48.24 48.24 48.24 0.2K
12:34 48.24 48.24 48.24 48.24 0.2K
12:37 48.39 48.39 48.39 48.39 0.3K
12:38 48.42 48.42 48.42 48.42 1.4K
12:42 48.32 48.36 48.32 48.36 1.0K
12:44 48.36 48.36 48.36 48.36 0.6K
12:45 48.36 48.36 48.36 48.36 0.2K
12:46 48.34 48.36 48.34 48.36 0.8K
12:47 48.27 48.30 48.27 48.30 0.4K
12:49 48.31 48.34 48.31 48.34 0.8K
12:50 48.34 48.34 48.34 48.34 0.5K
12:51 48.34 48.34 48.34 48.34 0.2K
12:52 48.41 48.41 48.40 48.40 0.8K
12:54 48.35 48.41 48.35 48.41 2.9K
13:11 48.41 48.41 48.41 48.41 0.6K
13:12 48.42 48.42 48.42 48.42 0.9K
13:17 48.43 48.43 48.43 48.43 0.7K
13:20 48.43 48.43 48.43 48.43 0.4K
13:21 48.41 48.41 48.41 48.41 0.6K
13:24 48.49 48.49 48.49 48.49 2.1K
13:38 48.41 48.41 48.41 48.41 2.6K
13:49 48.39 48.39 48.39 48.39 0.2K
13:51 48.36 48.36 48.36 48.36 0.4K
13:53 48.36 48.36 48.36 48.36 0.7K
13:54 48.36 48.36 48.36 48.36 0.1K
13:55 48.36 48.36 48.36 48.36 0.3K
13:58 48.37 48.37 48.37 48.37 0.2K
13:59 48.36 48.37 48.36 48.37 0.7K
14:00 48.39 48.39 48.39 48.39 1.3K
14:07 48.32 48.32 48.32 48.32 0.5K
14:09 48.29 48.29 48.29 48.29 1.5K
14:16 48.34 48.34 48.34 48.34 0.2K
14:17 48.29 48.29 48.29 48.29 0.4K
14:19 48.29 48.29 48.29 48.29 0.1K
14:22 48.29 48.29 48.29 48.29 0.9K
14:26 48.28 48.28 48.28 48.28 0.4K
14:28 48.25 48.25 48.25 48.25 0.2K
14:30 48.25 48.25 48.25 48.25 1.0K
14:31 48.24 48.24 48.24 48.24 0.4K
14:32 48.27 48.27 48.27 48.27 0.1K
14:33 48.26 48.26 48.26 48.26 0.3K
14:34 48.30 48.30 48.30 48.30 0.5K
14:36 48.32 48.32 48.32 48.32 0.2K
14:39 48.29 48.29 48.29 48.29 0.3K
14:40 48.29 48.29 48.29 48.29 0.2K
14:41 48.31 48.31 48.31 48.31 0.7K
14:44 48.37 48.37 48.37 48.37 0.1K
14:45 48.35 48.35 48.34 48.34 0.8K
14:49 48.38 48.38 48.38 48.38 0.4K
14:50 48.38 48.38 48.38 48.38 1.4K
14:54 48.42 48.42 48.41 48.41 1.0K
14:55 48.42 48.42 48.42 48.42 0.4K
14:58 48.43 48.43 48.43 48.43 0.2K
14:59 48.43 48.43 48.43 48.43 0.1K
15:00 48.42 48.42 48.42 48.42 0.6K
15:04 48.43 48.43 48.43 48.43 0.3K
15:06 48.43 48.43 48.39 48.39 2.3K
15:08 48.38 48.38 48.38 48.38 0.4K
15:09 48.33 48.34 48.33 48.34 0.7K
15:10 48.32 48.32 48.32 48.32 0.5K
15:11 48.34 48.34 48.33 48.33 1.3K
15:13 48.36 48.36 48.36 48.36 0.8K
15:18 48.34 48.34 48.32 48.32 1.2K
15:19 48.34 48.34 48.34 48.34 1.1K
15:23 48.37 48.39 48.37 48.39 0.9K
15:24 48.39 48.39 48.39 48.39 0.3K
15:25 48.39 48.39 48.39 48.39 1.0K
15:28 48.36 48.36 48.36 48.36 0.5K
15:29 48.35 48.35 48.35 48.35 0.6K
15:30 48.35 48.35 48.35 48.35 0.6K
15:31 48.35 48.37 48.35 48.37 0.8K
15:33 48.34 48.34 48.34 48.34 0.2K
15:34 48.35 48.35 48.35 48.35 0.4K
15:35 48.36 48.36 48.36 48.36 1.1K
15:38 48.26 48.26 48.26 48.26 0.2K
15:39 48.27 48.30 48.27 48.30 0.7K
15:40 48.30 48.30 48.29 48.29 0.8K
15:41 48.33 48.33 48.33 48.33 1.6K
15:44 48.36 48.40 48.36 48.40 4.0K
15:45 48.40 48.41 48.40 48.41 1.3K
15:49 48.40 48.41 48.40 48.41 1.9K
15:50 48.45 48.45 48.44 48.44 2.4K
15:51 48.41 48.41 48.37 48.38 1.9K
15:53 48.32 48.33 48.32 48.33 0.8K
15:54 48.26 48.33 48.26 48.30 3.6K
15:55 48.30 48.36 48.24 48.36 2.6K
15:56 48.32 48.32 48.27 48.28 2.6K
15:57 48.30 48.32 48.27 48.31 1.7K
15:58 48.31 48.39 48.31 48.39 5.1K
15:59 48.38 48.41 48.37 48.41 39.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 48.16 48.73 48.11 48.70 0.2M
2025-09-29 48.38 48.61 47.80 48.00 0.2M
2025-09-26 47.86 48.63 47.75 48.41 0.2M
2025-09-25 48.75 49.03 47.97 48.00 0.3M
2025-09-24 48.50 48.96 48.22 48.43 0.2M
2025-09-23 48.32 48.87 47.93 48.78 0.2M
2025-09-22 48.71 49.19 48.20 48.51 0.2M
2025-09-19 48.77 49.28 48.34 48.71 0.8M
2025-09-18 48.55 48.99 48.20 48.92 0.2M
2025-09-17 48.48 49.21 48.40 48.52 0.2M
2025-09-16 48.70 48.95 48.20 48.31 0.2M
2025-09-15 49.66 49.86 48.58 48.79 0.2M
2025-09-12 49.53 49.88 49.42 49.66 0.2M
2025-09-11 49.32 49.85 49.15 49.79 0.2M
2025-09-10 49.55 49.90 49.09 49.52 0.1M
2025-09-09 49.90 50.05 49.42 49.72 0.1M
2025-09-08 50.47 50.47 49.51 49.79 0.2M
2025-09-05 49.87 50.53 49.77 50.47 0.2M
2025-09-04 49.98 50.00 49.35 49.94 0.2M
2025-09-03 48.90 49.68 48.80 49.61 0.2M
2025-09-02 50.38 50.64 48.85 48.90 0.3M
2025-08-29 49.91 50.66 49.91 50.37 0.4M
2025-08-28 51.00 51.30 49.65 49.91 0.3M
2025-08-27 50.06 51.03 50.06 50.92 0.2M
2025-08-26 50.11 50.34 49.74 49.87 0.2M
2025-08-25 50.77 50.94 50.00 50.09 0.2M
2025-08-22 50.32 51.25 50.24 50.98 0.2M
2025-08-21 50.12 50.64 49.85 50.06 0.2M
2025-08-20 50.20 51.19 49.64 50.13 0.2M
2025-08-19 50.00 50.58 49.88 50.43 0.3M
2025-08-18 50.00 50.36 49.71 49.73 0.3M
2025-08-15 50.00 50.27 49.61 50.02 0.3M
2025-08-14 50.31 50.52 49.62 49.80 0.2M
2025-08-13 50.00 50.88 49.78 50.34 0.2M
2025-08-12 49.98 50.30 49.52 50.02 0.2M
2025-08-11 49.78 49.99 49.32 49.90 0.1M
2025-08-08 50.10 50.50 49.80 50.25 0.2M
2025-08-07 49.51 50.36 49.30 50.22 0.2M
2025-08-06 49.50 50.16 49.49 49.57 0.2M
2025-08-05 49.55 50.08 49.38 49.53 0.3M
2025-08-04 49.22 50.17 49.22 49.77 0.2M
2025-08-01 48.82 49.73 48.62 49.49 0.3M
2025-07-31 48.54 49.04 48.13 48.29 0.4M
2025-07-30 48.37 49.32 48.21 48.72 0.4M
2025-07-29 47.64 49.31 47.56 48.50 0.6M
2025-07-28 48.49 50.20 47.59 47.78 0.2M
2025-07-25 49.34 49.45 48.48 48.61 0.2M
2025-07-24 50.30 50.32 49.30 49.31 0.2M
2025-07-23 51.06 51.43 49.70 50.41 0.2M
2025-07-22 50.81 52.36 50.63 50.96 0.3M
2025-07-21 50.41 51.22 50.36 50.78 0.2M
2025-07-18 50.69 51.40 50.14 50.24 0.2M
2025-07-17 50.20 50.85 50.15 50.50 0.2M
2025-07-16 50.49 51.27 50.05 50.27 0.2M
2025-07-15 52.12 52.29 50.02 50.16 0.4M
2025-07-14 51.00 52.08 50.60 52.05 0.3M
2025-07-11 51.43 51.43 50.51 50.94 0.2M
2025-07-10 51.15 52.29 50.89 51.53 0.2M
2025-07-09 51.74 52.34 50.87 51.40 0.4M
2025-07-08 52.00 52.25 51.38 51.82 0.3M
2025-07-07 52.80 53.49 52.15 52.35 0.2M
2025-07-03 53.26 53.35 52.48 52.94 0.1M
2025-07-02 53.40 53.60 52.82 53.14 0.2M
2025-07-01 51.98 53.93 51.93 53.36 0.2M
2025-06-30 52.23 52.30 51.30 51.97 0.2M
2025-06-27 51.69 52.24 51.30 51.83 0.4M
2025-06-26 51.48 52.26 51.20 51.64 0.2M
2025-06-25 52.34 52.50 51.55 52.00 0.3M
2025-06-24 53.45 53.75 52.73 52.90 0.1M
2025-06-23 52.28 53.97 52.28 53.95 0.2M
2025-06-20 52.73 53.27 52.03 52.28 0.5M
2025-06-18 53.26 53.26 52.25 52.81 0.2M
2025-06-17 51.98 52.24 51.63 52.10 0.1M
2025-06-16 53.14 53.50 51.80 52.21 0.1M
2025-06-13 53.14 53.52 52.89 52.98 0.2M
2025-06-12 53.00 53.56 52.53 53.47 0.2M
2025-06-11 54.43 55.19 53.52 53.54 0.3M
2025-06-10 53.03 54.29 52.77 54.29 0.3M
2025-06-09 51.15 52.67 50.76 52.57 0.2M
2025-06-06 52.21 52.86 51.24 51.30 0.2M
2025-06-05 51.89 52.18 51.35 52.00 0.2M
2025-06-04 52.22 52.39 51.38 51.69 0.3M
2025-06-03 52.23 52.68 51.12 52.64 0.3M
2025-06-02 52.36 53.24 51.74 51.84 0.2M
2025-05-30 52.84 53.04 52.46 52.48 0.3M
2025-05-29 51.94 52.68 51.87 52.54 0.3M
2025-05-28 52.65 52.80 51.86 52.13 0.2M
2025-05-27 52.71 53.10 52.30 52.82 0.2M
2025-05-23 52.44 52.82 51.69 52.44 0.2M
2025-05-22 52.12 52.43 51.62 52.34 0.2M
2025-05-21 52.23 52.69 52.00 52.66 0.5M
2025-05-20 53.09 53.69 52.76 53.01 0.2M
2025-05-19 52.34 53.57 52.16 53.54 0.2M
2025-05-16 51.38 52.65 51.37 52.55 0.2M
2025-05-15 50.45 51.63 50.11 51.59 0.2M
2025-05-14 50.42 51.31 48.86 50.10 0.4M
2025-05-13 51.96 51.96 49.86 50.42 0.5M
2025-05-12 53.05 53.94 51.76 51.95 0.4M
2025-05-09 53.21 54.28 52.83 53.09 0.2M
2025-05-08 54.77 54.96 53.24 53.32 0.2M
2025-05-07 54.99 55.49 54.55 54.56 0.4M
2025-05-06 53.20 55.94 53.20 55.07 0.1M
2025-05-05 55.38 55.38 54.41 54.86 0.2M
2025-05-02 56.36 56.56 54.53 55.23 0.2M
2025-05-01 56.40 56.57 55.67 56.34 0.2M
2025-04-30 56.80 57.17 55.40 56.74 0.3M
2025-04-29 55.04 57.01 54.28 56.80 0.3M
2025-04-28 53.87 53.87 52.76 53.51 0.3M
2025-04-25 54.40 54.43 53.15 53.77 0.2M
2025-04-24 54.75 54.75 53.84 54.37 0.3M
2025-04-23 55.54 55.54 53.79 54.75 0.3M
2025-04-22 54.85 55.34 54.06 55.23 0.2M
2025-04-21 54.96 55.27 53.68 54.17 0.2M
2025-04-17 54.27 54.96 54.14 54.61 0.2M
2025-04-16 55.79 55.79 54.30 54.37 0.3M
2025-04-15 55.41 55.97 55.20 55.24 0.3M
2025-04-14 53.42 55.51 53.14 55.36 0.3M
2025-04-11 51.67 53.90 51.21 53.42 0.6M
2025-04-10 50.65 52.21 50.65 51.63 0.5M
2025-04-09 50.51 52.67 49.42 50.95 0.3M
2025-04-08 51.77 52.42 50.55 50.95 0.4M
2025-04-07 53.29 53.29 50.79 51.28 0.4M
2025-04-04 55.00 55.93 52.76 53.50 0.3M
2025-04-03 53.63 55.70 53.56 54.74 0.4M
2025-04-02 54.01 54.41 53.66 53.87 0.1M
2025-04-01 53.40 54.78 53.40 54.17 0.2M
2025-03-31 53.89 55.82 53.65 54.69 0.3M
2025-03-28 52.31 53.77 52.01 53.60 0.3M
2025-03-27 51.81 52.50 51.56 52.28 0.2M
2025-03-26 51.18 52.14 51.18 51.94 0.2M
2025-03-25 51.41 51.48 50.73 51.18 0.2M
2025-03-24 51.59 51.96 51.00 51.48 0.2M
2025-03-21 51.90 52.50 50.89 51.41 0.5M
2025-03-20 52.04 52.51 51.91 52.14 0.2M
2025-03-19 53.24 53.56 51.67 52.48 0.2M
2025-03-18 53.68 54.58 53.21 53.46 0.2M
2025-03-17 54.24 54.96 53.65 53.90 0.2M
2025-03-14 53.52 54.33 52.57 54.09 0.2M
2025-03-13 53.01 53.68 52.40 53.52 0.2M
2025-03-12 54.69 54.69 52.79 52.83 0.2M
2025-03-11 56.00 56.00 54.83 54.88 0.3M
2025-03-10 55.47 56.50 55.23 55.80 0.2M
2025-03-07 54.38 55.79 53.05 55.47 0.3M
2025-03-06 53.90 54.42 52.83 54.42 0.3M
2025-03-05 53.90 55.13 53.90 54.18 0.2M
2025-03-04 54.05 55.05 53.70 54.47 0.2M
2025-03-03 52.80 54.47 52.47 54.35 0.3M
2025-02-28 52.49 53.50 52.18 52.67 0.3M
2025-02-27 53.29 54.70 51.26 52.30 0.3M
2025-02-26 53.86 54.15 52.94 53.29 0.4M
2025-02-25 52.50 54.51 52.27 54.25 0.3M
2025-02-24 53.04 53.71 52.28 52.51 0.2M
2025-02-21 52.80 52.87 52.13 52.75 0.3M
2025-02-20 52.30 53.19 52.03 52.44 0.3M
2025-02-19 53.38 53.85 52.77 52.77 0.3M
2025-02-18 52.36 54.22 52.01 53.86 0.3M
2025-02-14 53.08 53.25 51.70 52.36 0.3M
2025-02-13 52.01 52.76 51.74 52.67 0.1M
2025-02-12 51.44 52.42 51.18 52.10 0.2M
2025-02-11 50.50 52.12 50.35 52.12 0.3M
2025-02-10 50.83 51.19 50.26 50.71 0.2M
2025-02-07 51.58 51.58 50.64 50.82 0.2M
2025-02-06 52.00 52.13 51.40 51.79 0.2M
2025-02-05 51.82 52.43 51.54 52.02 0.3M
2025-02-04 51.60 51.97 50.77 51.73 0.4M
2025-02-03 51.00 52.65 50.58 52.10 0.5M
2025-01-31 49.50 50.85 49.11 50.23 0.8M
2025-01-30 50.00 50.38 49.49 49.62 0.3M
2025-01-29 51.09 51.09 49.08 49.66 0.5M
2025-01-28 49.67 53.05 49.41 50.67 0.6M
2025-01-27 46.59 49.12 46.46 49.05 0.3M
2025-01-24 46.12 46.46 45.87 46.07 0.2M
2025-01-23 46.06 46.36 45.43 46.30 0.2M
2025-01-22 47.84 47.85 45.76 46.08 0.3M
2025-01-21 48.51 49.08 47.97 48.22 0.3M
2025-01-17 48.13 48.45 47.78 48.03 0.3M
2025-01-16 46.38 47.99 46.38 47.98 0.2M
2025-01-15 46.48 46.83 46.23 46.55 0.1M
2025-01-14 45.90 46.27 45.71 46.19 0.2M
2025-01-13 45.51 46.16 44.91 45.84 0.3M
2025-01-10 46.20 46.28 45.15 45.47 0.3M
2025-01-08 46.75 47.00 45.96 46.27 0.2M
2025-01-07 47.15 47.53 46.20 46.82 0.2M
2025-01-06 48.44 48.60 47.05 47.15 0.2M
2025-01-03 49.15 49.27 48.00 48.27 0.2M
2025-01-02 49.46 49.73 48.67 48.70 0.2M