Shaw Communications Inc. Historical Stock Prices

SJR 
$20.08
*  
0.06
0.3%
Get SJR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SJR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SJR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.85  20.12  19.81  20.08 390,181
08/27/2015 19.91 20.14 19.73 20.02 521,367
08/26/2015 19.61 19.77 19.23 19.75 584,031
08/25/2015 19.86 19.94 19.305 19.34 557,265
08/24/2015 19.55 20.02 19.18 19.51 985,436
08/21/2015 20.12 20.36 20.05 20.12 556,222
08/20/2015 20.35 20.35 20.11 20.23 378,553
08/19/2015 20.48 20.54 20.17 20.43 340,450
08/18/2015 20.42 20.51 20.26 20.49 332,555
08/17/2015 20.38 20.47 20.2 20.44 317,049
08/14/2015 20.42 20.49 20.289 20.44 380,335
08/13/2015 20.5 20.57 20.29 20.45 313,134
08/12/2015 20.45 20.59 20.26 20.54 351,743
08/11/2015 20.7 20.7 20.41 20.54 295,273
08/10/2015 20.72 20.89 20.56 20.83 367,743
08/07/2015 20.72 20.9 20.61 20.65 295,147
08/06/2015 20.95 20.95 20.7 20.78 673,675
08/05/2015 21.29 21.29 20.92 20.96 582,843
08/04/2015 21.05 21.33 21.03 21.18 366,216
08/03/2015 21.15 21.23 20.98 21.15 232,229
07/31/2015 21.17 21.37 21.16 21.2 450,391
07/30/2015 20.99 21.13 20.78 21.09 246,656
07/29/2015 20.75 21.06 20.65 21.04 503,685
07/28/2015 20.72 20.865 20.56 20.82 348,904
07/27/2015 20.68 20.73 20.56 20.63 277,434
07/24/2015 20.71 20.71 20.56 20.67 553,616
07/23/2015 20.71 20.83 20.52 20.73 431,447
07/22/2015 20.8 20.86 20.59 20.69 344,184
07/21/2015 20.96 21 20.84 20.97 305,465
07/20/2015 21.25 21.27 20.93 20.95 331,075
07/17/2015 21.27 21.27 21.09 21.23 339,749
07/16/2015 21.26 21.37 21.22 21.27 350,923
07/15/2015 21.3 21.3 21.05 21.12 409,180
07/14/2015 21.39 21.43 21.2 21.33 395,736
07/13/2015 21.2 21.5 21.2 21.4 345,712
07/10/2015 21.17 21.41 21.05 21.37 407,958
07/09/2015 21.35 21.36 20.9638 21.05 803,407
07/08/2015 21.4 21.42 21.01 21.13 633,450
07/07/2015 21.6 21.67 21.32 21.47 1,180,815
07/06/2015 21.74 21.77 21.52 21.69 548,248
07/02/2015 21.73 21.93 21.51 21.88 571,916
07/01/2015 21.87 22.12 21.66 21.8 471,184
06/30/2015 21.81 21.94 21.68 21.79 561,913
06/29/2015 22.26 22.26 21.79 21.88 638,853
06/26/2015 22.47 22.62 22.36 22.43 458,436
06/25/2015 22.46 22.73 22.32 22.57 475,894
06/24/2015 22.28 22.35 22 22.34 400,928
06/23/2015 22.15 22.35 22.04 22.34 359,149
06/22/2015 22.16 22.36 22.05 22.11 293,144
06/19/2015 21.81 22.29 21.61 22.08 624,865
06/18/2015 22.32 22.32 22.09 22.14 231,907
06/17/2015 22.28 22.39 22.03 22.18 302,181
06/16/2015 21.97 22.32 21.91 22.23 362,963
06/15/2015 21.74 22.1 21.68 22.01 352,618
06/12/2015 21.85 21.94 21.79 21.85 227,435
06/11/2015 22.05 22.06 21.75 21.98 190,449
06/10/2015 21.96 22.167 21.94 22.12 299,600
06/09/2015 21.69 21.86 21.57 21.8 296,507
06/08/2015 21.91 21.91 21.56 21.65 287,286
06/05/2015 21.77 21.92 21.71 21.9 231,480
06/04/2015 21.97 22.03 21.78 21.89 314,360
06/03/2015 22.31 22.41 22.05 22.1 289,989
06/02/2015 22.21 22.42 22.14 22.4 325,731
06/01/2015 22.08 22.18 21.86 22.15 317,785
05/29/2015 22.1 22.14 21.71 22.07 554,005
05/28/2015 22.01 22.2768 22 22.26 280,576
05/27/2015 22.16 22.38 22.04 22.1 310,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?