SJW Corporation (SJW) Historical Stock Data
52.56 ↑0.62 (1.18%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SJW is down -0.30% 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 |
---|---|---|---|---|---|---|
2024-04-16 | 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 |
2024-03-15 | 56.60 | 57.09 | ↑$0.49 (0.87%) | 56.39 | 57.35 | 681.19K |
2024-03-14 | 56.87 | 56.90 | ↑$0.03 (0.06%) | 55.50 | 57.70 | 401.74K |
2024-03-13 | 57.40 | 57.72 | ↑$0.32 (0.56%) | 57.40 | 58.42 | 141.31K |
2024-03-12 | 57.79 | 57.54 | ↓$0.25 (-0.43%) | 57.02 | 58.13 | 115.84K |
2024-03-11 | 57.22 | 58.17 | ↑$0.95 (1.66%) | 57.22 | 58.47 | 192.79K |
2024-03-08 | 57.89 | 57.39 | ↓$0.50 (-0.86%) | 57.16 | 57.89 | 116.93K |
2024-03-07 | 57.55 | 57.22 | ↓$0.33 (-0.57%) | 56.95 | 57.87 | 130.41K |
2024-03-06 | 56.52 | 57.09 | ↑$0.57 (1.01%) | 56.50 | 57.28 | 158.83K |
2024-03-05 | 56.71 | 56.30 | ↓$0.41 (-0.72%) | 55.94 | 57.81 | 165.97K |
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