Stockscreener 앱 받기
55.35
0.64%
0.35
시장 영업 전:
55.35
Sjw Group 주식 (SJW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $55.58 | $54.66 | $0.915 | 233,296.0 | +0.64% |
| 2024-11-20 | $55.70 | $54.62 | $1.08 | 145,110.0 | -0.27% |
| 2024-11-19 | $55.26 | $53.91 | $1.35 | 132,855.0 | +0.64% |
| 2024-11-18 | $55.69 | $54.67 | $1.02 | 162,458.0 | +0.00% |
| 2024-11-15 | $54.94 | $54.14 | $0.80 | 149,919.0 | +1.78% |
| 2024-11-14 | $54.36 | $53.58 | $0.78 | 110,526.0 | -1.14% |
| 2024-11-13 | $55.30 | $54.24 | $1.06 | 99,567.0 | -1.16% |
| 2024-11-12 | $56.49 | $54.95 | $1.54 | 123,074.0 | -1.08% |
| 2024-11-11 | $56.66 | $55.61 | $1.05 | 114,976.0 | -0.14% |
| 2024-11-08 | $56.58 | $55.43 | $1.15 | 224,498.0 | -0.14% |
| 2024-11-07 | $56.88 | $55.73 | $1.15 | 261,636.0 | -1.27% |
| 2024-11-06 | $57.13 | $55.03 | $2.10 | 292,608.0 | +1.18% |
| 2024-11-05 | $56.19 | $54.36 | $1.83 | 151,369.0 | +2.61% |
| 2024-11-04 | $54.97 | $54.05 | $0.92 | 151,774.0 | -0.71% |
| 2024-11-01 | $56.22 | $54.66 | $1.56 | 147,689.0 | -1.38% |
| 2024-10-31 | $56.36 | $54.91 | $1.45 | 252,158.0 | +0.38% |
| 2024-10-30 | $56.63 | $54.90 | $1.73 | 161,903.0 | -1.30% |
| 2024-10-29 | $57.20 | $56.07 | $1.13 | 198,321.0 | -2.74% |
| 2024-10-28 | $58.91 | $56.50 | $2.41 | 208,323.0 | +2.38% |
| 2024-10-25 | $57.29 | $56.15 | $1.14 | 219,388.0 | +0.04% |
| 2024-10-24 | $58.77 | $56.21 | $2.56 | 512,723.0 | -3.74% |
| 2024-10-23 | $59.45 | $58.22 | $1.23 | 1,013,573.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $57.13 | $53.58 | $3.55 | 2,734,651.0 | -0.56% |
| 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% |
0.24%
0.08%
자본화:
|
볼륨(24시간):