Shaw Communications Inc. (SJR)
NYSE: SJR
· Real-Time Price · USD
30.18
0.27 (0.90%)
At close: Apr 03, 2023, 10:00 PM
SJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2023 | 30.02 | 30.18 | 29.98 | 30.18 | 30.18 | 0.90% | 6,354,383 |
| Mar 31, 2023 | 29.83 | 29.93 | 29.83 | 29.91 | 29.91 | 3.39% | 5,120,886 |
| Mar 30, 2023 | 28.71 | 29.15 | 28.71 | 28.93 | 28.93 | 0.87% | 780,121 |
| Mar 29, 2023 | 28.91 | 28.91 | 28.67 | 28.68 | 28.68 | -0.42% | 664,596 |
| Mar 28, 2023 | 28.50 | 28.84 | 28.47 | 28.80 | 28.80 | 0.84% | 785,835 |
| Mar 27, 2023 | 28.44 | 28.58 | 28.33 | 28.56 | 28.56 | 0.74% | 732,121 |
| Mar 24, 2023 | 28.38 | 28.38 | 28.24 | 28.35 | 28.35 | -0.28% | 564,768 |
| Mar 23, 2023 | 28.52 | 28.64 | 28.36 | 28.43 | 28.43 | 0.21% | 812,459 |
| Mar 22, 2023 | 28.50 | 28.60 | 28.36 | 28.37 | 28.37 | -0.53% | 1,020,666 |
| Mar 21, 2023 | 28.67 | 28.74 | 28.51 | 28.52 | 28.52 | -0.28% | 663,079 |
| Mar 20, 2023 | 28.59 | 28.83 | 28.56 | 28.60 | 28.60 | 0.25% | 1,002,909 |
| Mar 17, 2023 | 28.49 | 28.64 | 28.43 | 28.53 | 28.53 | 0.14% | 885,281 |
| Mar 16, 2023 | 28.42 | 28.52 | 28.22 | 28.49 | 28.49 | 0.21% | 942,539 |
| Mar 15, 2023 | 28.41 | 28.50 | 28.31 | 28.43 | 28.43 | -0.84% | 1,333,160 |
| Mar 14, 2023 | 28.59 | 28.77 | 28.58 | 28.67 | 28.67 | 0.21% | 1,026,831 |
| Mar 13, 2023 | 28.35 | 28.77 | 28.21 | 28.61 | 28.54 | 0.99% | 1,097,488 |
| Mar 10, 2023 | 28.41 | 28.57 | 28.21 | 28.33 | 28.26 | -0.11% | 1,255,262 |
| Mar 9, 2023 | 28.43 | 28.64 | 28.32 | 28.36 | 28.29 | -0.25% | 790,446 |
| Mar 8, 2023 | 28.53 | 28.66 | 28.32 | 28.43 | 28.36 | -0.32% | 993,802 |
| Mar 7, 2023 | 28.80 | 28.80 | 28.44 | 28.52 | 28.45 | -0.97% | 781,598 |