Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shaw Communications (NY: SJR )

30.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.619 8.680 8.487 8.619 250,393 +0.04(+0.46%)
Jul 29, 2010 8.592 8.636 8.491 8.579 4,141 +0.04(+0.41%)
Jul 28, 2010 8.588 8.632 8.500 8.544 205,995 -0.04(-0.51%)
Jul 27, 2010 8.711 8.848 8.562 8.588 1,843 -0.12(-1.41%)
Jul 26, 2010 8.707 8.786 8.702 8.711 284,487 -0.02(-0.20%)
Jul 23, 2010 8.623 8.733 8.592 8.729 416,035 +0.12(+1.43%)
Jul 22, 2010 8.632 8.755 8.566 8.606 3,445 +0.08(+0.93%)
Jul 21, 2010 8.654 8.672 8.496 8.526 317,017 -0.10(-1.12%)
Jul 20, 2010 8.416 8.641 8.416 8.623 750 +0.14(+1.66%)
Jul 19, 2010 8.438 8.500 8.412 8.482 295,665 +0.07(+0.78%)
Jul 16, 2010 8.416 8.452 8.355 8.416 357,977 -0.12(-1.44%)
Jul 15, 2010 8.579 8.579 8.416 8.540 360,282 +0.01(+0.10%)
Jul 14, 2010 8.592 8.636 8.500 8.531 1,809 -0.06(-0.72%)
Jul 13, 2010 8.632 8.645 8.562 8.592 2,088 +0.09(+1.11%)
Jul 12, 2010 8.542 8.555 8.437 8.498 201,640 -0.06(-0.66%)
Jul 09, 2010 8.555 8.559 8.441 8.555 255,157 +0.17(+1.98%)
Jul 08, 2010 8.441 8.468 8.315 8.389 193,499 +0.01(+0.10%)
Jul 07, 2010 8.236 8.389 8.197 8.380 2,308 +0.16(+1.97%)
Jul 06, 2010 8.153 8.315 8.144 8.219 455 +0.17(+2.17%)
Jul 02, 2010 8.044 8.105 7.926 8.044 547,766 +0.03(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.