Stockscreener 앱 받기
50.20
1.67%
-0.85
Sjw Group 주식 (SJW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $51.93 | $50.03 | $1.90 | 792,799.0 | -1.67% |
| 2024-12-19 | $51.95 | $50.95 | $1.01 | 308,382.0 | +0.12% |
| 2024-12-18 | $53.63 | $50.99 | $2.64 | 196,781.0 | -4.64% |
| 2024-12-17 | $54.54 | $53.43 | $1.11 | 168,472.0 | -0.80% |
| 2024-12-16 | $55.05 | $53.73 | $1.31 | 209,791.0 | -0.79% |
| 2024-12-13 | $54.41 | $53.18 | $1.23 | 156,441.0 | +1.46% |
| 2024-12-12 | $53.91 | $53.19 | $0.715 | 192,741.0 | +0.64% |
| 2024-12-11 | $53.88 | $52.98 | $0.90 | 226,906.0 | -0.88% |
| 2024-12-10 | $53.96 | $52.72 | $1.24 | 137,375.0 | +1.02% |
| 2024-12-09 | $53.98 | $52.69 | $1.29 | 163,102.0 | +0.28% |
| 2024-12-06 | $53.31 | $52.52 | $0.7899 | 104,363.0 | -0.21% |
| 2024-12-05 | $53.20 | $52.02 | $1.18 | 145,403.0 | +0.76% |
| 2024-12-04 | $53.96 | $51.90 | $2.06 | 288,215.0 | -2.64% |
| 2024-12-03 | $55.22 | $54.01 | $1.21 | 149,465.0 | -1.92% |
| 2024-12-02 | $55.81 | $54.63 | $1.18 | 137,431.0 | -0.95% |
| 2024-11-29 | $56.18 | $55.58 | $0.60 | 90,603.0 | +0.80% |
| 2024-11-27 | $56.23 | $55.20 | $1.03 | 285,748.0 | +0.27% |
| 2024-11-26 | $56.04 | $54.88 | $1.16 | 256,884.0 | -1.24% |
| 2024-11-25 | $56.98 | $55.64 | $1.34 | 351,256.0 | +0.11% |
| 2024-11-22 | $56.17 | $55.35 | $0.82 | 380,315.0 | +0.74% |
Sjw Group 주식 (SJW) 연도별 가격 이력
이 심층 분석에서는 Sjw Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SJW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sjw Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sjw Group 주식 (SJW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.81 | $50.03 | $5.78 | 4,170,466.0 | -9.91% |
| 2024-11 | $57.13 | $53.58 | $3.55 | 3,866,161.0 | +0.11% |
| 2024-10 | $60.55 | $54.90 | $5.66 | 4,987,647.0 | -4.22% |
| 2024-09 | $61.97 | $56.86 | $5.11 | 2,744,718.0 | -1.49% |
| 2024-08 | $61.69 | $56.78 | $4.91 | 4,005,391.0 | -2.67% |
| 2024-07 | $62.18 | $52.70 | $9.48 | 3,854,031.0 | +11.79% |
| 2024-06 | $55.19 | $51.17 | $4.02 | 3,677,099.0 | -0.90% |
| 2024-05 | $60.22 | $52.97 | $7.25 | 3,849,547.0 | +0.48% |
| 2024-04 | $56.74 | $51.37 | $5.38 | 4,004,966.0 | -3.78% |
| 2024-03 | $58.47 | $54.39 | $4.08 | 3,926,006.0 | +2.78% |
| 2024-02 | $61.08 | $55.00 | $6.08 | 3,514,758.0 | -7.52% |
| 2024-01 | $66.22 | $59.22 | $7.00 | 3,275,970.0 | -8.89% |
Sjw Group 주식 (SJW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.43 | $64.78 | $5.65 | 3,328,846.0 | -0.44% |
| 2023-11 | $66.18 | $60.83 | $5.35 | 2,188,342.0 | +5.06% |
| 2023-10 | $62.53 | $56.95 | $5.58 | 2,708,187.0 | +3.94% |
| 2023-09 | $66.17 | $59.69 | $6.48 | 2,886,894.0 | -8.59% |
| 2023-08 | $70.82 | $65.29 | $5.53 | 3,154,326.0 | -6.67% |
| 2023-07 | $73.14 | $65.87 | $7.27 | 6,471,214.0 | +0.50% |
| 2023-06 | $76.87 | $68.23 | $8.64 | 4,779,556.0 | -8.39% |
| 2023-05 | $78.42 | $73.97 | $4.45 | 3,597,899.0 | +0.80% |
| 2023-04 | $81.86 | $74.99 | $6.87 | 3,466,411.0 | -0.28% |
| 2023-03 | $77.86 | $71.42 | $6.44 | 6,689,777.0 | -0.41% |
| 2023-02 | $81.08 | $74.86 | $6.22 | 4,944,788.0 | -1.25% |
| 2023-01 | $83.66 | $75.14 | $8.52 | 10,889,220.0 | -4.66% |
Sjw Group 주식 (SJW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.88 | $73.29 | $10.59 | 14,649,643.0 | +8.70% |
| 2022-11 | $76.20 | $67.19 | $9.01 | 2,689,668.0 | +5.67% |
| 2022-10 | $71.27 | $58.22 | $13.05 | 3,334,213.0 | +22.71% |
| 2022-09 | $67.29 | $57.51 | $9.78 | 2,979,630.0 | -10.42% |
| 2022-08 | $68.24 | $64.07 | $4.17 | 2,033,245.0 | -2.07% |
| 2022-07 | $66.14 | $61.36 | $4.78 | 1,575,412.0 | +5.21% |
| 2022-06 | $63.90 | $55.73 | $8.16 | 2,640,000.0 | +0.91% |
| 2022-05 | $62.49 | $57.17 | $5.32 | 2,952,185.0 | +4.83% |
| 2022-04 | $71.70 | $58.49 | $13.21 | 2,249,655.0 | -15.21% |
| 2022-03 | $70.64 | $63.58 | $7.06 | 2,934,112.0 | +6.69% |
| 2022-02 | $69.00 | $61.30 | $7.70 | 2,136,778.0 | -5.29% |
| 2022-01 | $73.41 | $66.30 | $7.11 | 1,812,930.0 | -5.93% |
0.13%
0.79%
자본화:
|
볼륨(24시간):