SJW Corporation (SJW) Historical Stock Data
54.72 ↑0.93 (1.73%)
As of April 30, 2024, 1:18pm EST.
Historical Data
In the past 30 trading days, SJW is down -0.19% a day on average. There have been 11 days where SJW Corporation closed green and 19 days where SJW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 53.83 | 53.79 | ↓$0.04 (-0.07%) | 53.72 | 54.14 | 186.97K |
| 2024-04-26 | 54.04 | 53.50 | ↓$0.54 (-1.00%) | 52.21 | 54.44 | 337.25K |
| 2024-04-25 | 55.07 | 54.81 | ↓$0.26 (-0.47%) | 54.24 | 55.47 | 152.37K |
| 2024-04-24 | 54.57 | 55.13 | ↑$0.56 (1.03%) | 54.43 | 55.65 | 214.81K |
| 2024-04-23 | 54.07 | 55.08 | ↑$1.01 (1.87%) | 54.07 | 55.44 | 153.07K |
| 2024-04-22 | 54.25 | 54.09 | ↓$0.16 (-0.29%) | 53.67 | 54.57 | 124.51K |
| 2024-04-19 | 53.02 | 54.27 | ↑$1.25 (2.36%) | 53.02 | 54.33 | 339.50K |
| 2024-04-18 | 52.83 | 53.09 | ↑$0.26 (0.49%) | 52.80 | 53.44 | 171.36K |
| 2024-04-17 | 52.03 | 52.56 | ↑$0.53 (1.02%) | 52.02 | 52.79 | 178.84K |
| 2024-04-16 | 52.47 | 51.94 | ↓$0.53 (-1.01%) | 51.37 | 52.47 | 153.70K |
| 2024-04-15 | 52.85 | 52.77 | ↓$0.08 (-0.15%) | 51.92 | 52.87 | 191.94K |
| 2024-04-12 | 53.44 | 52.82 | ↓$0.62 (-1.16%) | 52.50 | 53.45 | 120.10K |
| 2024-04-11 | 53.77 | 53.39 | ↓$0.38 (-0.71%) | 53.10 | 53.82 | 135.27K |
| 2024-04-10 | 54.20 | 53.54 | ↓$0.66 (-1.22%) | 52.96 | 54.54 | 218.29K |
| 2024-04-09 | 55.09 | 55.38 | ↑$0.29 (0.53%) | 54.84 | 55.68 | 153K |
| 2024-04-08 | 54.71 | 54.89 | ↑$0.18 (0.33%) | 54.43 | 55.09 | 150.01K |
| 2024-04-05 | 54.93 | 54.45 | ↓$0.48 (-0.87%) | 53.95 | 54.93 | 160.83K |
| 2024-04-04 | 55.23 | 55.27 | ↑$0.04 (0.07%) | 54.66 | 55.40 | 141.33K |
| 2024-04-03 | 54.63 | 54.62 | ↓$0.01 (-0.02%) | 54.23 | 55.44 | 210.14K |
| 2024-04-02 | 55.75 | 54.81 | ↓$0.94 (-1.69%) | 54.69 | 56.11 | 172K |
| 2024-04-01 | 56.74 | 55.92 | ↓$0.82 (-1.45%) | 55.35 | 56.74 | 169.01K |
| 2024-03-28 | 56.94 | 56.59 | ↓$0.35 (-0.61%) | 56.51 | 57.55 | 225.17K |
| 2024-03-27 | 56.00 | 56.64 | ↑$0.64 (1.14%) | 56.00 | 56.83 | 199.95K |
| 2024-03-26 | 55.99 | 55.56 | ↓$0.43 (-0.77%) | 55.20 | 55.99 | 120.75K |
| 2024-03-25 | 55.92 | 55.52 | ↓$0.40 (-0.72%) | 55.40 | 56.22 | 115.31K |
| 2024-03-22 | 57.00 | 55.84 | ↓$1.16 (-2.04%) | 55.75 | 57.00 | 137.80K |
| 2024-03-21 | 56.26 | 56.61 | ↑$0.35 (0.62%) | 56.26 | 57.04 | 127.20K |
| 2024-03-20 | 55.43 | 56.25 | ↑$0.82 (1.48%) | 55.43 | 56.64 | 123.37K |
| 2024-03-19 | 55.80 | 55.72 | ↓$0.08 (-0.14%) | 55.56 | 56.54 | 194.58K |
| 2024-03-18 | 57.00 | 55.79 | ↓$1.21 (-2.12%) | 55.72 | 57.00 | 158.68K |
Create an account or log in to view more rows.
$SJW called it
$SJW YALL READY????????
$SJW Bearish..
$SJW Bears always win...
Bulls have to be forever bagholders....
$SJW Of course
$SJW day trade is ok to buy here but sell later
$SJW Fake dip news.
$SJW the FOMO will be epic
$SJW bears haha
$SJW Let’s goooo