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 (%)
May 31, 2007 8.775 8.834 8.618 8.706 435,792 -0.05(-0.57%)
May 30, 2007 8.623 8.756 8.564 8.756 229,263 +0.13(+1.48%)
May 29, 2007 8.520 8.679 8.520 8.629 203,417 +0.16(+1.87%)
May 25, 2007 8.457 8.564 8.443 8.470 118,700 +0.06(+0.77%)
May 24, 2007 8.597 8.737 8.345 8.405 209,400 -0.18(-2.12%)
May 23, 2007 8.468 8.623 8.468 8.587 360,169 +0.20(+2.37%)
May 22, 2007 8.485 8.583 8.320 8.389 365,433 -0.08(-0.99%)
May 21, 2007 8.462 8.497 8.455 8.472 140,903 +0.02(+0.20%)
May 18, 2007 8.393 8.491 8.263 8.455 246,494 +0.19(+2.25%)
May 17, 2007 8.138 8.297 8.125 8.269 245,776 +0.16(+2.01%)
May 16, 2007 8.025 8.198 8.008 8.106 272,579 +0.07(+0.88%)
May 15, 2007 7.975 8.048 7.964 8.035 446,083 +0.07(+0.84%)
May 14, 2007 8.096 8.142 7.929 7.969 205,332 -0.09(-1.11%)
May 11, 2007 7.898 8.065 7.885 8.058 171,110 +0.15(+1.85%)
May 10, 2007 7.923 7.966 7.741 7.912 404,442 -0.01(-0.18%)
May 09, 2007 8.104 8.104 7.910 7.927 172,306 -0.20(-2.42%)
May 08, 2007 8.083 8.144 8.002 8.123 168,717 +0.03(+0.31%)
May 07, 2007 8.178 8.276 8.075 8.098 168,717 -0.05(-0.64%)
May 04, 2007 8.269 8.269 8.077 8.150 148,853 -0.02(-0.26%)
May 03, 2007 8.345 8.349 8.132 8.171 195,998 -0.12(-1.44%)
May 02, 2007 8.081 8.363 8.063 8.290 291,246 +0.22(+2.77%)
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.