Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	SJW	55.53	55.64	54.92	55.43	0.37	169,696	2,996	45.82	62.95
2024-05-01	Z	SJW	54.71	55.78	54.63	55.02	0.49	205,790	2,327	50.50	55.89
2024-04-30	Z	SJW	53.39	54.77	53.31	54.45	0.542	317,141	2,997	50.50	59.99
2024-04-29	Z	SJW	53.83	54.135	53.72	53.79	0.27	186,968	3,105	53.41	58.75
2024-04-26	Z	SJW	54.04	54.44	52.21	53.50	-1.32	337,252	3,162	52.44	59.71
2024-04-25	Z	SJW	55.07	55.465	54.235	54.81	-0.31	152,374	2,848	45.82	62.95
2024-04-24	Z	SJW	54.57	55.65	54.43	55.13	0.04	214,808	3,695	45.00	59.99
2024-04-23	Z	SJW	54.07	55.435	54.07	55.08	0.97	153,067	3,881	48.13	61.58
2024-04-22	Z	SJW	54.25	54.57	53.67	54.09	-0.20	124,505	2,194	53.70	54.40
2024-04-19	Z	SJW	53.02	54.33	53.02	54.27	1.17	339,497	2,692	53.86	54.57
2024-04-18	Z	SJW	52.83	53.44	52.795	53.09	0.48	171,355	3,078	52.67	53.37
2024-04-17	Z	SJW	52.03	52.79	52.0181	52.56	0.64	178,841	2,952	52.25	52.95
2024-04-16	Z	SJW	52.47	52.47	51.365	51.94	-0.78	153,697	2,910	51.73	56.93
2024-04-15	Z	SJW	52.59	52.87	51.925	52.755	-0.065	191,938	2,797	52.41	53.11
2024-04-12	Z	SJW	53.44	53.45	52.495	52.82	-0.57	120,097	2,063	52.40	53.10
2024-04-11	Z	SJW	53.77	53.82	53.10	53.39	-0.17	135,270	2,500	53.05	53.76
2024-04-10	Z	SJW	54.20	54.54	52.96	53.54	-1.77	218,291	3,479	52.60	65.11
2024-04-09	Z	SJW	55.09	55.68	54.835	55.38	0.43	153,000	2,938	55.06	55.77
2024-04-08	Z	SJW	54.71	55.0896	54.425	54.89	0.405	150,007	2,574	54.55	55.26
2024-04-05	Z	SJW	54.93	54.93	53.95	54.45	-0.77	160,823	1,694	54.09	54.80
2024-04-04	Z	SJW	55.23	55.40	54.66	55.27	0.635	141,332	2,314	54.97	55.68
2024-04-03	Z	SJW	54.63	55.44	54.2252	54.62	-0.23	210,139	2,664	54.54	55.10
2024-04-02	Z	SJW	55.75	56.105	54.685	54.81	-1.165	172,004	2,515	54.45	60.66
2024-04-01	Z	SJW	56.74	56.74	55.35	55.92	-0.655	169,009	2,476	55.63	63.04
2024-03-29	Z	SJW	56.94	57.55	56.51	56.59	-0.035	0	0	56.25	56.96
2024-03-28	Z	SJW	56.94	57.55	56.51	56.59	-0.035	225,168	2,687	56.25	56.96
2024-03-27	Z	SJW	56.00	56.83	56.00	56.64	1.065	199,954	2,223	55.51	62.02
2024-03-26	Z	SJW	55.99	55.99	55.20	55.56	0.04	120,746	1,966	55.30	56.01
2024-03-25	Z	SJW	55.92	56.215	55.40	55.52	-0.32	115,308	2,128	55.22	55.93
2024-03-22	Z	SJW	57.00	57.00	55.75	55.84	-0.71	137,799	2,035	50.46	56.18
2024-03-21	Z	SJW	56.26	57.035	56.26	56.61	0.38	127,203	1,629	56.31	57.03
2024-03-20	Z	SJW	55.43	56.64	55.43	56.25	0.50	123,367	1,883	56.03	56.75
2024-03-19	Z	SJW	55.80	56.54	55.56	55.72	-0.07	194,580	2,074	50.35	62.02
2024-03-18	Z	SJW	57.00	57.00	55.72	55.79	-1.31	158,683	1,324	52.60	64.32
2024-03-15	Z	SJW	56.60	57.3473	56.39	57.09	0.19	681,192	2,370	56.73	64.06
2024-03-14	Z	SJW	57.40	57.70	55.50	56.90	-0.82	401,741	1,962	56.44	62.99
2024-03-13	Z	SJW	57.40	58.415	57.40	57.72	0.26	141,314	1,821	57.50	58.08
2024-03-12	Z	SJW	57.79	58.125	57.02	57.54	-0.63	115,839	1,684	57.27	57.85
2024-03-11	Z	SJW	57.22	58.47	57.22	58.17	0.76	192,793	2,673	56.00	71.00
2024-03-08	Z	SJW	57.89	57.89	57.16	57.39	0.22	116,912	1,609	57.10	57.68
2024-03-07	Z	SJW	57.55	57.87	56.95	57.22	0.16	130,408	1,761	56.94	57.52
2024-03-06	Z	SJW	56.52	57.28	56.50	57.09	0.775	182,190	2,252	22.88	72.00
2024-03-05	Z	SJW	56.71	57.805	55.94	56.30	-0.43	165,966	1,966	52.60	73.90
2024-03-04	Z	SJW	56.13	56.79	55.41	56.72	0.32	187,680	2,416	56.72	72.00
2024-03-01	Z	SJW	54.82	56.50	54.44	56.44	1.38	243,610	2,446	56.03	56.61
2024-02-29	Z	SJW	55.93	56.36	55.00	55.06	-0.19	253,995	2,271	54.80	55.38
2024-02-28	Z	SJW	56.00	56.12	55.03	55.21	-0.975	241,349	2,843	55.00	56.49
2024-02-27	Z	SJW	57.42	57.42	56.15	56.20	-0.999	210,015	2,626	56.03	61.31
2024-02-26	Z	SJW	58.34	58.34	56.2323	57.16	0.04	272,363	3,025	56.85	62.36
2024-02-23	Z	SJW	57.98	58.00	56.81	57.14	-1.09	180,326	2,420	56.77	57.35
2024-02-22	Z	SJW	59.70	59.70	57.035	58.18	-1.54	242,021	2,582	55.50	66.00
2024-02-21	Z	SJW	60.00	60.82	59.56	59.70	-0.37	136,339	1,612	56.00	71.94
2024-02-20	Z	SJW	59.81	61.08	59.72	60.04	-0.48	124,459	1,720	56.00	66.00
2024-02-19	Z	SJW	59.98	60.6825	59.22	60.45	-0.015	0	0	54.87	60.61
2024-02-16	Z	SJW	59.98	60.6825	59.22	60.45	-0.015	125,284	1,500	54.87	60.61
2024-02-15	Z	SJW	59.19	60.84	59.19	60.48	1.65	136,655	2,091	60.12	60.72
2024-02-14	Z	SJW	58.94	59.20	58.205	58.83	0.423	162,785	1,669	51.22	73.90
2024-02-13	Z	SJW	59.39	60.16	57.81	58.42	-2.18	241,242	2,969	52.17	61.02
2024-02-12	Z	SJW	59.44	60.97	59.44	60.61	1.25	129,676	2,062	60.22	60.82
2024-02-09	Z	SJW	58.63	59.65	58.52	59.36	0.37	123,928	1,930	53.97	59.51
2024-02-08	Z	SJW	58.88	58.96	57.97	58.94	0.105	139,419	2,017	53.60	59.23
2024-02-07	Z	SJW	59.46	59.83	58.68	58.81	-0.62	146,963	1,858	58.49	59.08
2024-02-06	Z	SJW	58.41	59.48	58.41	59.45	0.905	340,695	1,758	59.14	59.74
2024-02-05	Z	SJW	59.00	59.52	58.26	58.52	-0.97	158,366	2,232	57.95	73.59