Historical Stock Prices

SJR 
$25.14
*  
0.11
0.44%
Get SJR Alerts
*Delayed - data as of Aug. 22, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 25.03 25.23 24.99 25.14 252,834
08/21/2014 24.93 25.09 24.91 25.03 138,891
08/20/2014 24.9 24.94 24.66 24.88 135,303
08/19/2014 24.94 24.94 24.73 24.88 238,157
08/18/2014 24.93 25.0698 24.72 24.96 219,604
08/15/2014 24.87 24.93 24.45 24.91 236,185
08/14/2014 24.54 24.79 24.52 24.77 166,632
08/13/2014 24.62 24.62 24.27 24.52 174,651
08/12/2014 24.53 24.68 24.45 24.6 177,480
08/11/2014 24.42 24.63 24.42 24.58 110,784
08/08/2014 24.44 24.61 24.28 24.41 140,966
08/07/2014 24.79 24.81 24.33 24.43 225,913
08/06/2014 24.59 24.8 24.59 24.72 130,141
08/05/2014 24.66 24.9 24.58 24.63 266,649
08/04/2014 24.56 24.77 24.485 24.73 140,945
08/01/2014 24.43 24.661 24.31 24.49 249,846
07/31/2014 25.05 25.1 24.4 24.51 340,816
07/30/2014 25.19 25.37 25.11 25.23 184,298
07/29/2014 25.29 25.5 25.2 25.22 172,978
07/28/2014 25.38 25.39 25.14 25.31 202,721
07/25/2014 25.6 25.62 25.316 25.36 126,316
07/24/2014 25.63 25.66 25.57 25.66 112,363
07/23/2014 25.7 25.72 25.52 25.61 160,313
07/22/2014 25.6 25.66 25.54 25.6 141,717
07/21/2014 25.66 25.75 25.53 25.6 163,864
07/18/2014 25.68 25.81 25.62 25.71 192,840
07/17/2014 25.72 25.78 25.6 25.61 230,840
07/16/2014 25.7 25.83 25.66 25.76 191,679
07/15/2014 25.8 25.85 25.51 25.66 192,492
07/14/2014 25.66 25.85 25.65 25.78 207,990
07/11/2014 26.13 26.13 25.51 25.61 324,965
07/10/2014 26.06 26.3 26.05 26.26 235,024
07/09/2014 25.96 26.3 25.86 26.19 279,336
07/08/2014 26.03 26.04 25.79 25.97 258,658
07/07/2014 25.98 26.17 25.915 26.05 286,171
07/03/2014 25.95 26.18 25.89 26.06 140,105
07/02/2014 25.77 25.98 25.49 25.97 355,712
07/01/2014 25.75 25.93 25.69 25.91 238,090
06/30/2014 25.5 25.83 25.3 25.66 778,218
06/27/2014 24.8 25.49 24.53 25.47 616,269
06/26/2014 24.67 24.9 24.59 24.65 664,105
06/25/2014 24.43 24.71 24.41 24.6 767,136
06/24/2014 24.61 24.67 24.41 24.45 915,340
06/23/2014 24.96 25 24.54 24.63 429,226
06/20/2014 25 25.09 24.82 24.91 280,191
06/19/2014 25.3 25.39 24.91 24.95 249,231
06/18/2014 24.99 25.28 24.97 25.26 186,773
06/17/2014 24.99 25.06 24.91 25.02 143,652
06/16/2014 24.68 25.15 24.68 25.05 244,676
06/13/2014 24.8 24.84 24.71 24.78 140,666
06/12/2014 24.62 24.84 24.62 24.84 163,517
06/11/2014 24.81 24.92 24.59 24.65 234,195
06/10/2014 24.73 24.88 24.69 24.88 181,263
06/09/2014 24.81 24.84 24.628 24.69 340,707
06/06/2014 24.7 24.82 24.57 24.78 181,606
06/05/2014 25.09 25.09 24.5 24.73 410,781
06/04/2014 24.93 25.135 24.72 25.11 244,901
06/03/2014 24.89 25.08 24.85 24.98 130,882
06/02/2014 24.73 25.04 24.73 24.96 148,746
05/30/2014 24.82 24.912 24.78 24.86 141,083
05/29/2014 24.93 24.99 24.72 24.81 158,614
05/28/2014 25 25 24.785 24.85 164,908
05/27/2014 25.07 25.07 24.81 24.96 183,695
05/23/2014 25.13 25.19 24.93 24.99 204,598
05/22/2014 24.85 25.13 24.85 25.1 164,208
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?