NYSE:SJW
SJW Corporation Stock Price (Quote)
$54.71
+1.00 (+1.86%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.97 | $60.22 | Friday, 31st May 2024 SJW stock ended at $54.71. This is 1.86% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.48% from a day low at $53.91 to a day high of $55.25. |
90 days | $51.37 | $60.22 | |
52 weeks | $51.37 | $76.78 |
Historical SJW Corporation prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $53.91 | $55.25 | $53.91 | $54.71 | 135 804 |
May 30, 2024 | $53.43 | $53.99 | $53.36 | $53.71 | 127 832 |
May 29, 2024 | $53.84 | $53.84 | $52.97 | $53.09 | 103 099 |
May 28, 2024 | $55.15 | $55.30 | $54.11 | $54.28 | 168 003 |
May 24, 2024 | $56.77 | $56.77 | $54.95 | $55.35 | 141 979 |
May 23, 2024 | $58.10 | $58.10 | $56.04 | $56.50 | 151 815 |
May 22, 2024 | $59.36 | $59.91 | $58.01 | $58.18 | 166 488 |
May 21, 2024 | $59.33 | $59.82 | $58.89 | $59.49 | 112 050 |
May 20, 2024 | $59.99 | $59.99 | $59.26 | $59.30 | 131 871 |
May 17, 2024 | $59.93 | $60.22 | $59.57 | $60.05 | 118 413 |
May 16, 2024 | $58.91 | $59.91 | $58.74 | $59.89 | 85 896 |
May 15, 2024 | $59.51 | $59.51 | $58.56 | $58.84 | 113 267 |
May 14, 2024 | $58.76 | $59.06 | $58.34 | $58.79 | 140 922 |
May 13, 2024 | $57.64 | $58.50 | $57.57 | $58.05 | 135 902 |
May 10, 2024 | $57.12 | $57.64 | $56.76 | $57.56 | 67 804 |
May 09, 2024 | $56.88 | $57.33 | $56.45 | $57.17 | 258 434 |
May 08, 2024 | $55.61 | $56.82 | $55.50 | $56.67 | 146 282 |
May 07, 2024 | $56.19 | $56.20 | $55.53 | $55.95 | 147 459 |
May 06, 2024 | $55.80 | $56.03 | $55.50 | $55.90 | 148 796 |
May 03, 2024 | $55.70 | $55.98 | $54.92 | $55.53 | 241 407 |
May 02, 2024 | $55.53 | $55.64 | $54.92 | $55.43 | 158 747 |
May 01, 2024 | $54.71 | $55.78 | $54.63 | $55.02 | 205 728 |
Apr 30, 2024 | $53.39 | $54.77 | $53.31 | $54.45 | 288 126 |
Apr 29, 2024 | $53.83 | $54.14 | $53.72 | $53.79 | 178 874 |
Apr 26, 2024 | $54.04 | $54.44 | $52.21 | $53.50 | 206 905 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SJW stock historical prices to predict future price movements?
Trend Analysis: Examine the SJW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SJW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.