Quantcast

Shaw Communications Inc. Common Stock Historical Stock Prices

SJR 
$20.94
*  
0.10
0.48%
Get SJR Alerts
*Delayed - data as of Jun. 18, 2018  -  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 18-MAR-2018 TO 18-JUN-2018

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 21.03 21.11 20.865 20.94 349,022
06/18/2018 21.03 21.11 20.865 20.94 349,022
06/15/2018 21 21.24 20.975 21.04 988,820
06/14/2018 21.21 21.38 21.08 21.12 712,675
06/13/2018 21.23 21.5 21.15 21.23 708,980
06/12/2018 20.89 21.18 20.86 21.16 650,278
06/11/2018 20.79 20.96 20.78 20.88 334,515
06/08/2018 20.75 20.88 20.69 20.87 402,015
06/07/2018 20.48 20.86 20.48 20.75 553,686
06/06/2018 20.42 20.78 20.42 20.49 848,984
06/05/2018 20.2 20.28 20.02 20.16 410,263
06/04/2018 20.18 20.34 20.16 20.2 265,419
06/01/2018 20.13 20.22 20.09 20.16 249,879
05/31/2018 20.3 20.3 20.035 20.1 578,506
05/30/2018 20.1 20.39 20.09 20.32 338,862
05/29/2018 20.2 20.33 20.055 20.08 464,311
05/25/2018 20.37 20.48 20.35 20.42 492,354
05/24/2018 20.58 20.6 20.39 20.48 583,152
05/23/2018 20.27 20.66 20.27 20.59 664,805
05/22/2018 20.6 20.68 20.42 20.43 661,674
05/21/2018 20.45 20.47 20.34 20.41 226,344
05/18/2018 20.25 20.44 20.22 20.41 537,419
05/17/2018 20.44 20.47 20.33 20.35 520,126
05/16/2018 20.58 20.6 20.38 20.43 568,010
05/15/2018 20.33 20.545 20.23 20.48 484,951
05/14/2018 20.44 20.52 20.28 20.45 413,731
05/11/2018 20.49 20.7 20.39 20.47 453,063
05/10/2018 20.48 20.51 20.34 20.48 511,478
05/09/2018 19.95 20.31 19.95 20.25 721,988
05/08/2018 20.22 20.24 19.79 19.82 499,408
05/07/2018 20.18 20.27 20 20.19 564,631
05/04/2018 19.98 20.28 19.98 20.2 408,293
05/03/2018 20.18 20.18 19.97 20.03 555,752
05/02/2018 20.62 20.68 20.17 20.18 669,129
05/01/2018 20.54 20.61 20.405 20.59 476,773
04/30/2018 20.69 20.745 20.56 20.57 441,041
04/27/2018 20.77 20.865 20.66 20.68 468,060
04/26/2018 20.88 21 20.77 20.79 529,535
04/25/2018 20.9 20.92 20.71 20.85 617,002
04/24/2018 21.02 21.06 20.76 20.92 635,453
04/23/2018 20.86 21.06 20.78 21 712,633
04/20/2018 20.72 20.93 20.635 20.88 611,022
04/19/2018 21.1 21.14 20.71 20.76 663,904
04/18/2018 21.05 21.235 20.965 21.07 585,745
04/17/2018 20.98 21.06 20.84 21.04 630,340
04/16/2018 20.94 21.065 20.76 20.94 961,787
04/13/2018 21.46 21.5 20.45 20.85 1,485,616
04/12/2018 20.12 21.17 20.11 20.97 3,059,851
04/11/2018 19.08 19.3 18.98 19.29 777,406
04/10/2018 19.4 19.45 19.11 19.17 510,012
04/09/2018 19.32 19.37 19.03 19.35 823,978
04/06/2018 19.37 19.46 19.14 19.15 630,297
04/05/2018 19.25 19.48 19.16 19.43 798,219
04/04/2018 18.95 19.23 18.72 19.21 686,456
04/03/2018 19.19 19.31 18.95 19.02 772,560
04/02/2018 19.27 19.27 19.03 19.12 668,896
03/29/2018 19.24 19.32 19.04 19.26 668,011
03/28/2018 18.96 19.46 18.93 19.23 1,240,086
03/27/2018 19 19.02 18.84 18.91 784,971
03/26/2018 18.7 18.98 18.59 18.95 746,999
03/23/2018 18.79 19.09 18.58 18.63 1,137,912
03/22/2018 18.66 18.775 18.5 18.6 994,426
03/21/2018 18.88 19.07 18.72 18.75 1,019,977
03/20/2018 18.9 18.91 18.6 18.8 1,166,424
03/19/2018 18.86 18.935 18.775 18.82 631,494
*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