기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SJW Group | SJW | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
55.43 | 54.92 | 55.98 | 55.53 | 55.43 |
SJW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 54.04 | 55.98 | 52.21 | 54.32 | 243,368 | 1.49 | 2.76% |
1개월 | 54.93 | 55.98 | 51.365 | 54.04 | 191,720 | 0.60 | 1.09% |
3개월 | 58.63 | 61.08 | 51.365 | 55.97 | 190,860 | -3.10 | -5.29% |
6개월 | 64.49 | 70.43 | 51.365 | 59.75 | 168,125 | -8.96 | -13.89% |
1년 | 76.03 | 77.83 | 51.365 | 64.61 | 177,717 | -20.50 | -26.96% |
3년 | 65.71 | 83.88 | 51.365 | 69.25 | 170,047 | -10.18 | -15.49% |
5년 | 60.37 | 83.88 | 0.04 | 67.73 | 146,931 | -4.84 | -8.02% |
SJW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 55.53 | 0.10 | 0.18% | 55.43 | 55.98 | 54.92 | 255,143 |
03 5월(5) 2024 | 55.43 | 0.41 | 0.75% | 55.53 | 55.64 | 54.92 | 169,690 |
02 5월(5) 2024 | 55.02 | 0.57 | 1.05% | 54.71 | 55.78 | 54.63 | 205,790 |
01 5월(5) 2024 | 54.45 | 0.66 | 1.23% | 53.39 | 54.77 | 53.02 | 317,141 |
30 4월(4) 2024 | 53.79 | 0.29 | 0.54% | 53.83 | 54.135 | 53.36 | 186,968 |
27 4월(4) 2024 | 53.50 | -1.31 | -2.39% | 54.04 | 54.82 | 52.21 | 337,252 |
26 4월(4) 2024 | 54.81 | -0.32 | -0.58% | 55.005 | 55.465 | 54.235 | 151,257 |
25 4월(4) 2024 | 55.13 | 0.05 | 0.09% | 54.57 | 55.65 | 54.42 | 214,808 |
24 4월(4) 2024 | 55.08 | 0.99 | 1.83% | 54.07 | 55.435 | 53.92 | 153,067 |
23 4월(4) 2024 | 54.09 | -0.18 | -0.33% | 54.25 | 54.57 | 53.67 | 124,505 |
20 4월(4) 2024 | 54.27 | 1.18 | 2.22% | 53.02 | 54.33 | 53.02 | 339,497 |
19 4월(4) 2024 | 53.09 | 0.53 | 1.01% | 52.83 | 53.44 | 52.78 | 171,355 |
18 4월(4) 2024 | 52.56 | 0.62 | 1.19% | 51.90 | 52.79 | 51.90 | 178,841 |
17 4월(4) 2024 | 51.94 | -0.83 | -1.57% | 51.745 | 52.4599 | 51.365 | 150,476 |
16 4월(4) 2024 | 52.77 | -0.05 | -0.09% | 52.85 | 52.87 | 51.92 | 191,926 |
13 4월(4) 2024 | 52.82 | -0.57 | -1.07% | 53.44 | 53.55 | 52.495 | 120,097 |
12 4월(4) 2024 | 53.39 | -0.15 | -0.28% | 53.77 | 53.82 | 53.10 | 135,270 |
11 4월(4) 2024 | 53.54 | -1.84 | -3.32% | 54.01 | 54.09 | 52.96 | 215,246 |
10 4월(4) 2024 | 55.38 | 0.49 | 0.89% | 55.09 | 55.68 | 54.835 | 153,000 |
09 4월(4) 2024 | 54.89 | 0.44 | 0.81% | 54.71 | 55.0896 | 54.425 | 150,007 |
06 4월(4) 2024 | 54.45 | -0.82 | -1.48% | 54.92 | 54.92 | 53.95 | 158,966 |