Historical Stock Prices

SJR 
$27.3
*  
0.15
0.55%
Get SJR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SJR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 27.21 27.42 27.21 27.3 133,028
12/24/2014 27.12 27.2598 26.87 27.15 166,401
12/23/2014 26.6 27.05 26.4974 27.01 279,979
12/22/2014 26.54 26.95 26.48 26.58 382,610
12/19/2014 26.98 27.06 26.51 26.57 855,126
12/18/2014 27.01 27.09 26.37 26.83 399,048
12/17/2014 26.45 26.9 26.22 26.87 515,255
12/16/2014 26.22 26.79 26.21 26.48 479,601
12/15/2014 26.41 26.6 26 26.26 350,589
12/12/2014 26.64 26.65 25.97 26.28 334,157
12/11/2014 26 27.06 26 26.81 435,084
12/10/2014 26.78 26.825 26.08 26.15 351,358
12/09/2014 26.5 26.89 26.5 26.83 336,081
12/08/2014 26.9 26.98 26.58 26.68 225,406
12/05/2014 26.63 27.03 26.63 26.98 194,312
12/04/2014 27.31 27.43 26.62 26.72 397,927
12/03/2014 27.11 27.38 26.9 27.36 310,095
12/02/2014 27.12 27.14 26.91 27.08 267,791
12/01/2014 27.09 27.25 26.99 27.18 324,482
11/28/2014 27.11 27.25 26.94 27.08 202,039
11/26/2014 27.14 27.275 27.09 27.23 165,524
11/25/2014 27.25 27.47 27.08 27.12 609,361
11/24/2014 27.3 27.36 27.08 27.17 226,956
11/21/2014 27.44 27.44 27.12 27.31 221,384
11/20/2014 27.15 27.29 27.06 27.18 291,301
11/19/2014 27.03 27.28 26.9 27.21 217,577
11/18/2014 26.81 27.2 26.8 27.06 282,858
11/17/2014 26.68 26.952 26.55 26.78 302,847
11/14/2014 26.46 26.83 26.28 26.82 364,772
11/13/2014 26.24 26.46 26.11 26.41 245,542
11/12/2014 26.01 26.23 25.78 26.2 323,462
11/11/2014 26.07 26.33 25.94 26.08 271,557
11/10/2014 25.84 26.17 25.8 26.02 228,148
11/07/2014 25.94 26.07 25.63 25.82 315,862
11/06/2014 26.08 26.08 25.64 25.84 217,487
11/05/2014 25.8 26.15 25.73 26.11 271,002
11/04/2014 25.56 25.85 25.55 25.7 244,378
11/03/2014 25.65 25.74 25.54 25.66 232,766
10/31/2014 25.59 25.73 25.47 25.68 245,828
10/30/2014 25.58 25.77 25.47 25.73 162,708
10/29/2014 25.93 25.94 25.54 25.64 223,851
10/28/2014 25.38 25.88 25.25 25.83 263,269
10/27/2014 24.79 25.31 24.76 25.26 324,234
10/24/2014 24.77 24.9372 24.62 24.89 229,217
10/23/2014 24.84 24.93 24.45 24.7 301,993
10/22/2014 24.72 24.935 24.63 24.64 301,706
10/21/2014 24.59 24.92 24.37 24.78 243,391
10/20/2014 24.09 24.54 24.09 24.49 150,838
10/17/2014 24.08 24.4 23.94 24.19 252,810
10/16/2014 23.7 24.14 23.64 24.05 234,305
10/15/2014 23.6 24.19 23.56 24.05 554,829
10/14/2014 23.83 24.24 23.78 23.8 257,622
10/13/2014 24.14 24.31 23.97 23.99 109,143
10/10/2014 24.5 24.57 24.13 24.15 234,203
10/09/2014 24.84 25.01 24.55 24.7 239,105
10/08/2014 24.68 24.91 24.545 24.9 216,786
10/07/2014 24.56 24.8 24.56 24.65 203,915
10/06/2014 24.62 24.94 24.44 24.7 253,150
10/03/2014 24.26 24.58 24.2001 24.49 304,072
10/02/2014 24.26 24.329 23.95 24.29 213,673
10/01/2014 24.44 24.45 24.15 24.24 238,959
09/30/2014 24.5 24.57 24.24 24.47 239,706
09/29/2014 24.57 24.72 24.25 24.57 328,430
09/26/2014 24.44 24.7 24.22 24.55 260,699
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?