Historical Stock Prices

SJR 
$22.41
*  
0.27
1.19%
Get SJR Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 22.61 22.61 22.3574 22.41 382,465
05/21/2015 22.31 22.75 22.17 22.68 401,210
05/20/2015 22.01 22.39 21.99 22.27 305,224
05/19/2015 22.15 22.23 21.85 21.98 289,359
05/18/2015 22.3 22.3 22.15 22.17 187,929
05/15/2015 22.24 22.41 22.14 22.38 249,475
05/14/2015 22.38 22.46 22.2 22.25 266,061
05/13/2015 22.42 22.53 22.11 22.27 393,099
05/12/2015 22.45 22.678 22.365 22.47 398,096
05/11/2015 22.69 22.75 22.36 22.46 343,042
05/08/2015 22.74 22.83 22.6 22.71 265,804
05/07/2015 22.67 22.71 22.46 22.54 402,242
05/06/2015 22.53 22.8 22.48 22.75 484,405
05/05/2015 22.88 22.89 22.51 22.57 267,248
05/04/2015 22.83 22.88 22.79 22.86 219,199
05/01/2015 22.76 22.84 22.61 22.76 298,020
04/30/2015 22.82 23.09 22.72 22.85 430,681
04/29/2015 23 23.21 22.97 23.07 302,300
04/28/2015 22.9 23.16 22.76 23.04 330,338
04/27/2015 22.81 22.95 22.73 22.91 286,486
04/24/2015 22.67 22.735 22.56 22.72 251,597
04/23/2015 22.35 22.77 22.25 22.63 336,786
04/22/2015 22.44 22.5 22.25 22.34 356,899
04/21/2015 22.37 22.49 22.29 22.36 339,562
04/20/2015 22.51 22.61 22.3 22.32 271,794
04/17/2015 22.46 22.51 22.27 22.42 376,323
04/16/2015 22.12 22.5 21.98 22.44 388,819
04/15/2015 22.48 22.52 21.74 22.08 1,186,297
04/14/2015 22.64 22.9 22.23 22.49 600,139
04/13/2015 23.21 23.28 22.795 22.96 540,655
04/10/2015 23.28 23.36 23.17 23.3 363,729
04/09/2015 23.15 23.47 23.12 23.2 265,991
04/08/2015 23.17 23.5 23.12 23.16 361,935
04/07/2015 22.93 23.16 22.92 22.97 264,093
04/06/2015 22.93 23.38 22.89 23.02 546,188
04/02/2015 22.33 22.84 22.33 22.82 420,652
04/01/2015 22.32 22.45 22.11 22.31 404,450
03/31/2015 22.39 22.48 22.15 22.43 450,054
03/30/2015 22.56 22.83 22.51 22.56 429,772
03/27/2015 22.93 23.11 22.51 22.62 364,003
03/26/2015 22.83 23.03 22.66 22.96 395,571
03/25/2015 23.23 23.23 22.71 22.78 400,514
03/24/2015 22.77 23.145 22.7 23.13 508,201
03/23/2015 22.8 22.81 22.6 22.75 336,081
03/20/2015 22.7 23.04 22.63 22.72 706,459
03/19/2015 22.69 22.8 22.47 22.48 839,775
03/18/2015 22.58 22.89 22.41 22.86 667,565
03/17/2015 22.57 22.73 22.47 22.61 291,483
03/16/2015 22.57 22.86 22.49 22.67 333,181
03/13/2015 22.64 22.76 22.29 22.54 426,404
03/12/2015 22.68 22.88 22.59 22.69 358,550
03/11/2015 22.55 22.6038 22.39 22.55 522,257
03/10/2015 22.66 22.79 22.46 22.66 338,510
03/09/2015 22.92 22.94 22.74 22.85 341,643
03/06/2015 22.95 23.03 22.77 22.94 369,924
03/05/2015 23.36 23.43 23.07 23.17 508,655
03/04/2015 22.99 23.43 22.9 23.37 415,225
03/03/2015 23.11 23.18 23.02 23.08 565,848
03/02/2015 23.2 23.32 22.93 23.06 400,711
02/27/2015 23.18 23.38 23.11 23.21 426,862
02/26/2015 23.35 23.56 23.1 23.14 498,929
02/25/2015 23.66 23.79 23.35 23.49 430,377
02/24/2015 23.53 23.71 23.13 23.61 402,198
02/23/2015 23.51 23.64 23.46 23.58 273,454
*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?