Quantcast

Historical Stock Prices

SJR 
$20.05
*  
0.02
0.1%
Get SJR Alerts
*Delayed - data as of May 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
05/17/2019 20.01 20.17 19.96 20.05 234,551
05/16/2019 19.94 20.16 19.89 20.07 283,905
05/15/2019 20.2 20.27 19.88 19.9 556,251
05/14/2019 20.246 20.26 20.09 20.2 256,206
05/13/2019 20.27 20.33 20.09 20.32 336,192
05/10/2019 20.25 20.43 20.055 20.37 322,563
05/09/2019 20.18 20.36 20.11 20.2 366,271
05/08/2019 20.28 20.34 20.21 20.21 229,639
05/07/2019 20.02 20.35 20 20.28 431,356
05/06/2019 20.09 20.2 19.89 20.18 274,276
05/03/2019 20.02 20.18 19.93 20.09 208,868
05/02/2019 20.1 20.12 19.89 19.98 366,526
05/01/2019 20.31 20.32 20.1 20.1 261,551
04/30/2019 20.07 20.28 20.009 20.25 283,987
04/29/2019 19.88 20.195 19.88 20.06 291,406
04/26/2019 19.91 19.995 19.79 19.95 314,226
04/25/2019 19.87 19.97 19.78 19.89 325,378
04/24/2019 19.93 19.99 19.763 19.85 466,149
04/23/2019 20.1 20.18 19.8162 20 481,461
04/22/2019 20.34 20.38 20.18 20.21 288,716
04/18/2019 20.5 20.5 20.22 20.4 333,546
04/17/2019 20.73 20.73 20.45 20.55 378,644
04/16/2019 20.65 20.74 20.585 20.64 330,474
04/15/2019 20.37 20.73 20.37 20.63 403,495
04/12/2019 20.38 20.5 20.34 20.49 240,094
04/11/2019 20.25 20.59 20.21 20.45 390,213
04/10/2019 20.2 20.54 20.2 20.34 584,351
04/09/2019 21.03 21.06 20.11 20.16 1,351,006
04/08/2019 20.88 20.9 20.69 20.89 804,499
04/05/2019 20.8 20.86 20.68 20.85 400,014
04/04/2019 20.92 20.92 20.7 20.83 385,929
04/03/2019 21 21.075 20.81 20.92 382,907
04/02/2019 20.96 21.01 20.845 21 266,501
04/01/2019 20.9 21.01 20.84 20.99 271,596
03/29/2019 20.88 20.88 20.715 20.84 329,853
03/28/2019 20.75 20.85 20.73 20.75 248,443
03/27/2019 20.64 20.86 20.63 20.73 365,927
03/26/2019 20.59 20.75 20.58 20.69 252,987
03/25/2019 20.66 20.67 20.5 20.59 275,736
03/22/2019 20.65 20.705 20.5 20.64 295,271
03/21/2019 20.75 20.81 20.65 20.75 266,033
03/20/2019 20.78 20.89 20.64 20.82 293,395
03/19/2019 20.99 21 20.74 20.76 275,701
03/18/2019 20.74 20.92 20.73 20.9 233,571
03/15/2019 20.68 20.86 20.63 20.75 455,674
03/14/2019 20.69 20.71 20.565 20.68 316,433
03/13/2019 20.68 20.83 20.63 20.79 307,609
03/12/2019 20.54 20.67 20.5 20.64 245,891
03/11/2019 20.39 20.61 20.32 20.52 419,444
03/08/2019 20.25 20.44 20.24 20.38 302,504
03/07/2019 20.39 20.52 20.23 20.27 364,676
03/06/2019 20.38 20.45 20.26 20.38 256,716
03/05/2019 20.43 20.62 20.29 20.35 421,226
03/04/2019 20.33 20.47 20.3 20.4 674,097
03/01/2019 20.65 20.66 20.29 20.31 409,488
02/28/2019 20.56 20.77 20.5 20.64 449,804
02/27/2019 20.56 20.64 20.51 20.56 240,499
02/26/2019 20.57 20.63 20.4857 20.58 287,016
02/25/2019 20.72 20.79 20.54 20.6 259,622
02/22/2019 20.58 20.74 20.54 20.69 208,219
02/21/2019 20.71 20.72 20.45 20.51 690,777
02/20/2019 20.56 20.88 20.53 20.77 570,636
02/19/2019 20.35 20.57 20.33 20.55 310,009
*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?



Smart Portfolio