SJW Group Common Stock (DE)のデータ

SJW Group Common Stock (DE)の基本情報

名前 SJW Group Common Stock (DE)
ティッカー SJW
国 United States
上場年 nan
セクター Public Utilities

SJW Group Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.4 68.08 68.58 68.96 69300.0 68.96
2021-02-12 69.86 67.99 69.84 68.62 54000.0 68.62
2021-02-11 71.69 69.53 71.43 70.3 48100.0 70.3
2021-02-10 71.45 70.3 70.48 71.2 58100.0 71.2
2021-02-09 70.25 69.21 69.49 70.24 60700.0 70.24
2021-02-08 69.65 68.46 68.93 69.65 64100.0 69.65
2021-02-05 68.85 67.62 67.62 68.85 83900.0 68.85
2021-02-04 67.86 66.74 66.78 67.86 63800.0 67.52
2021-02-03 68.12 66.32 67.79 67.01 83200.0 66.67
2021-02-02 69.35 67.57 68.17 68.12 65200.0 67.78
2021-02-01 67.96 65.45 66.55 67.5 79800.0 67.16
2021-01-29 67.42 64.86 66.1 66.17 80200.0 65.84
2021-01-28 67.0 65.0 65.41 65.86 99200.0 65.53
2021-01-27 67.57 64.37 66.73 64.92 96300.0 64.59
2021-01-26 68.49 67.38 68.32 67.82 59400.0 67.48
2021-01-25 68.23 66.58 66.88 67.97 58300.0 67.63
2021-01-22 67.72 66.06 66.12 67.61 75000.0 67.27
2021-01-21 67.65 65.81 67.09 66.81 92900.0 66.48
2021-01-20 67.66 66.22 66.46 67.3 81900.0 66.96
2021-01-19 67.04 65.57 67.04 66.66 140500.0 66.33
2021-01-15 68.27 65.37 66.95 66.27 181000.0 65.94
2021-01-14 68.96 67.4 68.96 67.56 95200.0 67.22
2021-01-13 69.93 68.21 69.26 68.66 70100.0 68.32
2021-01-12 69.56 68.3 69.36 69.2 61500.0 68.85
2021-01-11 69.74 67.93 68.93 69.33 50900.0 68.98
2021-01-08 69.62 68.2 69.21 69.61 64700.0 69.26
2021-01-07 71.0 68.91 70.84 69.36 56600.0 69.01
2021-01-06 71.28 67.83 67.83 70.37 112900.0 70.02
2021-01-05 69.14 67.64 68.57 68.76 65200.0 68.42
2021-01-04 69.29 67.29 69.02 68.29 101900.0 67.95
2020-12-31 69.64 68.45 68.89 69.36 62100.0 69.01
2020-12-30 69.62 68.3 68.57 68.78 56000.0 68.44
2020-12-29 69.74 67.6 69.5 68.53 49300.0 68.19
2020-12-28 69.23 67.01 67.67 69.04 60300.0 68.69
2020-12-24 67.42 65.97 67.09 67.13 31000.0 66.79
2020-12-23 67.57 66.32 66.79 66.55 38400.0 66.22
2020-12-22 66.77 65.71 66.12 66.51 46400.0 66.18
2020-12-21 66.9 64.62 66.9 66.42 118200.0 66.09
2020-12-18 70.92 67.47 70.55 67.94 388500.0 67.6
2020-12-17 70.48 68.46 69.76 70.34 62000.0 69.99
2020-12-16 70.93 68.88 70.66 69.29 57500.0 68.94
2020-12-15 70.44 67.56 68.29 70.21 78000.0 69.86
2020-12-14 69.8 67.99 69.48 67.99 73700.0 67.65
2020-12-11 69.44 67.91 67.91 69.34 45800.0 68.99
2020-12-10 68.84 67.47 67.93 68.49 62600.0 68.15
2020-12-09 68.72 67.19 67.19 68.5 65500.0 68.16
2020-12-08 67.5 66.06 66.6 67.07 77800.0 66.73
2020-12-07 67.18 65.96 66.61 66.85 53700.0 66.52
2020-12-04 66.77 65.67 66.07 66.72 61800.0 66.39
2020-12-03 66.61 65.61 65.74 65.95 44700.0 65.62
2020-12-02 66.22 64.04 65.63 65.82 57500.0 65.49
2020-12-01 66.85 65.33 66.27 65.74 54600.0 65.41
2020-11-30 67.12 65.4 66.57 65.6 70500.0 65.27
2020-11-27 67.45 66.51 67.08 66.9 30400.0 66.56
2020-11-25 67.73 66.31 67.09 67.4 53400.0 67.06
2020-11-24 67.56 65.62 65.96 67.16 65700.0 66.82
2020-11-23 65.92 65.07 65.74 65.15 60900.0 64.82
2020-11-20 65.9 64.51 64.51 65.49 67500.0 65.16
2020-11-19 65.21 63.72 64.53 64.97 41100.0 64.64
2020-11-18 67.69 64.66 67.42 64.74 51000.0 64.42
2020-11-17 68.23 66.28 67.4 67.08 58400.0 66.74
2020-11-16 67.9 66.23 67.35 67.88 61600.0 67.54
2020-11-13 66.46 65.58 66.01 66.17 45000.0 65.84
2020-11-12 67.36 64.3 67.28 65.56 60100.0 65.23
2020-11-11 68.21 66.02 67.47 68.15 65800.0 67.81
2020-11-10 67.26 64.08 66.4 67.05 139600.0 66.71
2020-11-09 69.86 63.8 63.84 65.56 149100.0 65.23
2020-11-06 63.11 61.28 63.11 61.72 47700.0 61.41
2020-11-05 64.68 61.61 61.95 63.02 51400.0 62.39
2020-11-04 64.2 61.21 63.53 61.54 58500.0 60.92
2020-11-03 64.7 62.87 63.2 64.07 76300.0 63.43
2020-11-02 62.52 61.43 61.49 62.3 72100.0 61.67
2020-10-30 62.36 60.24 61.09 60.69 78200.0 60.08
2020-10-29 61.93 60.11 61.45 61.63 67400.0 61.01
2020-10-28 63.95 61.76 62.87 61.84 65100.0 61.22
2020-10-27 64.86 63.43 63.43 63.79 36000.0 63.15
2020-10-26 63.84 62.96 63.72 63.54 41400.0 62.9
2020-10-23 64.5 63.0 63.0 64.29 61300.0 63.64
2020-10-22 62.98 61.68 61.96 62.88 58400.0 62.25
2020-10-21 62.2 60.66 60.66 61.57 51700.0 60.95
2020-10-20 61.61 60.3 61.06 60.66 56800.0 60.05
2020-10-19 62.2 60.8 61.65 61.03 49100.0 60.42
2020-10-16 62.38 61.03 61.36 61.65 107100.0 61.03
2020-10-15 61.76 60.64 60.64 61.49 72300.0 60.87
2020-10-14 62.89 61.14 61.91 61.3 62500.0 60.68
2020-10-13 62.63 61.42 62.23 62.24 85800.0 61.61
2020-10-12 63.08 61.15 61.15 62.56 148800.0 61.93
2020-10-09 61.86 60.85 61.76 61.28 68300.0 60.66
2020-10-08 61.81 60.8 61.81 61.27 87200.0 60.65
2020-10-07 62.11 60.2 60.62 61.27 137100.0 60.65
2020-10-06 62.4 59.72 62.4 60.11 207200.0 59.51
2020-10-05 62.0 61.29 61.91 61.93 52400.0 61.31
2020-10-02 62.42 60.62 60.63 61.56 91800.0 60.94
2020-10-01 61.95 60.61 60.88 61.6 99400.0 60.98
2020-09-30 61.48 60.34 61.08 60.86 106900.0 60.25
2020-09-29 61.82 60.27 61.18 61.1 52700.0 60.49
2020-09-28 61.95 60.9 61.15 61.23 63400.0 60.61
2020-09-25 60.85 59.12 59.41 60.81 69300.0 60.2
2020-09-24 60.13 58.48 58.66 59.81 79500.0 59.21
2020-09-23 60.78 58.43 60.78 58.56 81200.0 57.97
2020-09-22 61.15 59.82 60.56 60.66 70600.0 60.05
2020-09-21 60.83 59.11 59.11 60.62 106000.0 60.01
2020-09-18 61.48 59.35 61.48 59.91 321000.0 59.31
2020-09-17 61.55 60.6 61.04 61.1 92000.0 60.49
2020-09-16 61.3 60.08 60.08 60.84 105500.0 60.23
2020-09-15 61.14 59.71 60.8 60.08 60000.0 59.48
2020-09-14 60.7 59.91 60.31 60.29 69000.0 59.68
2020-09-11 60.52 59.56 60.17 59.72 116800.0 59.12
2020-09-10 60.99 60.01 60.91 60.17 97800.0 59.56
2020-09-09 62.35 60.39 61.24 61.08 104800.0 60.47
2020-09-08 62.21 60.27 62.19 60.72 79600.0 60.11
2020-09-04 63.49 61.49 63.49 62.41 69800.0 61.78
2020-09-03 63.56 62.25 63.46 62.8 60500.0 62.17
2020-09-02 63.64 61.22 61.26 63.24 65200.0 62.6
2020-09-01 62.23 61.07 62.16 61.52 106400.0 60.9
2020-08-31 63.86 62.53 63.35 62.53 73600.0 61.9
2020-08-28 63.51 62.05 63.3 63.4 89500.0 62.76
2020-08-27 64.09 63.02 63.34 63.47 142000.0 62.83
2020-08-26 63.49 62.68 63.49 62.92 118100.0 62.29
2020-08-25 64.49 63.5 64.49 63.83 49600.0 63.19
2020-08-24 64.29 63.48 64.27 64.18 49100.0 63.53
2020-08-21 64.5 63.16 64.09 63.83 68600.0 63.19
2020-08-20 65.05 63.89 64.48 64.6 87100.0 63.95
2020-08-19 66.48 64.79 66.48 64.82 99900.0 64.17
2020-08-18 67.37 65.82 67.37 66.2 84500.0 65.53
2020-08-17 69.4 67.34 69.29 67.46 78400.0 66.78
2020-08-14 69.59 68.12 68.44 69.05 143500.0 68.36
2020-08-13 69.06 67.56 68.04 68.64 94400.0 67.95
2020-08-12 69.23 67.29 67.29 68.49 85000.0 67.8
2020-08-11 70.7 66.19 70.42 66.43 121300.0 65.76
2020-08-10 71.45 70.01 70.55 71.06 109900.0 70.34
2020-08-07 70.16 64.08 64.75 70.04 123900.0 69.34
2020-08-06 64.91 63.52 64.1 64.76 60000.0 63.79
2020-08-05 64.02 63.08 63.44 63.96 63900.0 63.0
2020-08-04 63.39 61.94 62.51 63.23 74600.0 62.28
2020-08-03 62.7 60.93 62.63 62.66 75300.0 61.72
2020-07-31 63.89 61.9 63.38 62.46 84100.0 61.53
2020-07-30 64.65 63.29 64.65 63.57 69800.0 62.62
2020-07-29 65.53 64.59 65.03 65.23 65900.0 64.25
2020-07-28 64.93 63.75 63.75 64.69 70100.0 63.72
2020-07-27 64.61 63.78 64.45 64.14 95100.0 63.18
2020-07-24 66.2 64.51 65.66 64.71 66800.0 63.74
2020-07-23 66.14 65.14 65.14 65.91 64300.0 64.92
2020-07-22 65.69 64.06 64.17 65.61 84400.0 64.63
2020-07-21 65.34 63.9 63.9 64.75 97000.0 63.78
2020-07-20 64.68 63.11 64.68 63.83 94400.0 62.88
2020-07-17 65.3 62.89 62.94 65.06 104200.0 64.09
2020-07-16 63.38 62.29 62.31 63.02 75600.0 62.08
2020-07-15 64.07 62.55 63.76 62.63 101500.0 61.69
2020-07-14 63.72 62.11 62.41 62.7 105700.0 61.76
2020-07-13 63.77 61.77 62.33 62.12 141800.0 61.19
2020-07-10 62.14 60.64 61.08 62.03 88400.0 61.1
2020-07-09 61.39 59.69 61.39 60.98 208300.0 60.07
2020-07-08 61.8 60.85 61.32 61.64 88900.0 60.72
2020-07-07 61.55 60.99 61.1 61.28 148700.0 60.36
2020-07-06 64.83 62.04 64.16 62.12 86200.0 61.19
2020-07-02 63.84 62.75 62.99 63.44 120600.0 62.49
2020-07-01 62.63 61.52 62.43 62.5 162900.0 61.57
2020-06-30 62.29 59.85 59.85 62.11 168500.0 61.18
2020-06-29 60.15 57.16 57.69 60.01 140000.0 59.11
2020-06-26 59.62 56.84 59.29 57.02 254600.0 56.17
2020-06-25 59.98 58.27 59.81 59.59 144600.0 58.7
2020-06-24 60.74 58.87 60.72 59.85 88000.0 58.95
2020-06-23 61.49 60.1 61.3 61.15 82400.0 60.24
2020-06-22 61.28 60.0 61.03 60.62 106600.0 59.71
2020-06-19 62.84 61.17 62.56 61.22 304200.0 60.3
2020-06-18 62.61 60.86 62.61 61.97 116700.0 61.04
2020-06-17 63.96 62.45 63.29 63.11 96800.0 62.17
2020-06-16 65.64 63.07 65.63 63.42 88800.0 62.47
2020-06-15 64.69 60.59 61.28 63.87 119200.0 62.91
2020-06-12 64.65 61.41 64.65 62.78 160300.0 61.84
2020-06-11 63.59 62.51 63.47 63.04 204500.0 62.1
2020-06-10 66.69 64.8 66.01 64.85 144200.0 63.88
2020-06-09 66.71 64.03 64.67 65.93 150000.0 64.94
2020-06-08 66.45 65.36 65.53 65.58 94500.0 64.6
2020-06-05 66.77 64.58 65.24 65.22 106600.0 64.24
2020-06-04 64.54 63.16 63.88 63.89 83700.0 62.93
2020-06-03 65.81 64.17 64.43 64.87 130100.0 63.9
2020-06-02 63.64 62.04 63.16 63.52 116000.0 62.57
2020-06-01 63.41 62.35 63.0 62.73 146600.0 61.79
2020-05-29 63.0 60.39 61.18 62.84 207500.0 61.9
2020-05-28 61.71 60.07 60.8 61.21 148800.0 60.29
2020-05-27 61.25 59.17 61.25 59.87 99600.0 58.97
2020-05-26 61.52 59.97 61.3 60.02 134200.0 59.12
2020-05-22 59.98 58.53 59.49 59.8 161200.0 58.91
2020-05-21 59.8 57.51 57.51 59.32 193500.0 58.43
2020-05-20 57.81 55.53 55.91 57.49 150800.0 56.63
2020-05-19 56.71 55.27 56.43 55.44 113200.0 54.61
2020-05-18 58.56 56.15 57.47 56.98 278800.0 56.13
2020-05-15 54.03 51.6 54.03 53.45 234400.0 52.65
2020-05-14 53.59 50.85 53.11 53.11 148900.0 52.32
2020-05-13 55.4 52.81 55.4 53.98 130200.0 53.17
2020-05-12 58.33 55.85 58.0 55.86 149000.0 55.02
2020-05-11 58.98 57.17 57.98 58.21 116600.0 57.34
2020-05-08 59.01 57.75 58.81 58.74 95400.0 57.86
2020-05-07 59.5 57.13 57.97 58.27 203400.0 57.08
2020-05-06 58.1 56.35 58.08 57.03 198800.0 55.87
2020-05-05 58.64 56.02 56.28 58.24 233500.0 57.05
2020-05-04 59.56 57.43 59.3 58.8 167700.0 57.6
2020-05-01 59.81 58.24 58.69 59.77 175700.0 58.55
2020-04-30 61.32 58.65 61.32 59.53 267400.0 58.32
2020-04-29 64.27 60.36 61.9 62.46 182900.0 61.19
2020-04-28 62.43 59.5 62.43 59.78 133400.0 58.56
2020-04-27 61.42 59.73 60.19 60.92 99600.0 59.68
2020-04-24 60.0 57.46 58.96 59.6 110000.0 58.39
2020-04-23 59.9 57.6 59.9 57.81 120100.0 56.63
2020-04-22 60.68 58.34 60.25 60.25 156400.0 59.02
2020-04-21 59.2 56.81 56.81 58.8 146500.0 57.6
2020-04-20 59.31 57.17 59.18 58.73 97800.0 57.53
2020-04-17 61.27 59.42 60.11 60.68 84000.0 59.44
2020-04-16 59.88 57.29 59.08 59.07 117600.0 57.87
2020-04-15 64.11 58.8 63.04 59.25 119400.0 58.04
2020-04-14 65.0 62.07 64.41 64.37 196200.0 63.06
2020-04-13 63.86 60.75 60.92 62.66 171300.0 61.38
2020-04-09 62.69 60.09 60.91 61.97 132600.0 60.71
2020-04-08 60.31 56.26 57.6 58.69 108900.0 57.49
2020-04-07 62.0 56.36 62.0 57.02 146500.0 55.86
2020-04-06 61.05 57.17 57.17 61.01 121500.0 59.77
2020-04-03 55.99 52.4 55.12 54.91 110900.0 53.79
2020-04-02 56.9 52.37 52.75 55.74 101700.0 54.6
2020-04-01 56.21 51.13 55.37 53.75 179200.0 52.66
2020-03-31 59.64 56.01 58.9 57.77 232000.0 56.59
2020-03-30 60.0 55.76 56.43 59.78 103400.0 58.56
2020-03-27 58.58 53.11 55.24 55.87 104000.0 54.73
2020-03-26 57.85 51.46 52.76 57.22 110400.0 56.05
2020-03-25 55.29 50.89 54.68 52.02 154400.0 50.96
2020-03-24 54.73 49.55 52.12 54.72 166400.0 53.61
2020-03-23 51.92 45.6 51.02 49.48 200600.0 48.47
2020-03-20 59.84 51.18 59.19 52.67 261600.0 51.6
2020-03-19 62.88 54.31 57.44 58.42 181800.0 57.23
2020-03-18 67.4 57.36 59.63 57.4 232100.0 56.23
2020-03-17 65.39 51.85 51.95 64.37 258000.0 63.06
2020-03-16 58.55 50.13 57.0 50.96 232700.0 49.92
2020-03-13 62.47 56.7 60.35 62.21 237600.0 60.94
2020-03-12 61.39 56.06 56.4 58.33 237400.0 57.14
2020-03-11 65.23 60.1 64.48 61.08 118800.0 59.84
2020-03-10 67.29 62.52 66.57 66.1 187100.0 64.75
2020-03-09 67.76 64.29 66.22 65.49 140200.0 64.16
2020-03-06 69.6 64.03 65.01 69.33 165100.0 67.92
2020-03-05 66.92 64.67 66.21 66.27 103400.0 64.92
2020-03-04 67.76 64.61 64.85 67.67 114900.0 66.29
2020-03-03 65.59 62.86 63.26 63.75 189000.0 62.45
2020-03-02 65.11 61.17 61.38 63.1 530300.0 61.82
2020-02-28 62.61 58.6 62.28 61.18 474600.0 59.93
2020-02-27 69.29 64.32 68.4 64.36 170000.0 63.05
2020-02-26 70.5 69.14 69.23 69.2 64300.0 67.79
2020-02-25 71.69 68.85 71.69 69.16 68200.0 67.75
2020-02-24 72.05 70.87 70.93 71.46 77500.0 70.0
2020-02-21 72.74 71.31 71.69 71.74 83000.0 70.28
2020-02-20 71.85 70.59 71.74 71.54 73500.0 70.08
2020-02-19 73.68 71.75 73.54 71.81 51400.0 70.35
2020-02-18 74.32 73.11 73.65 73.4 100800.0 71.91