Stock Quote

Shaw Communications (NY: SJR )

28.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 28.06 28.73 28.08 28.70 449,311 +0.62(+2.21%)
Oct 26, 2021 27.93 28.08 291,197 +0.00(+0.00%)
Oct 25, 2021 28.40 28.63 27.71 28.08 608,766 -0.70(-2.43%)
Oct 22, 2021 28.99 28.99 28.59 28.78 215,013 -0.11(-0.38%)
Oct 21, 2021 29.38 29.53 28.80 28.89 359,938 -0.24(-0.82%)
Oct 20, 2021 29.25 29.38 29.13 29.13 219,549 -0.12(-0.41%)
Oct 19, 2021 29.29 29.42 29.13 29.25 118,364 +0.01(+0.03%)
Oct 18, 2021 29.30 29.37 29.18 29.24 124,671 -0.10(-0.34%)
Oct 15, 2021 29.54 29.60 29.33 29.34 143,392 -0.15(-0.51%)
Oct 14, 2021 29.61 29.74 29.42 29.49 169,731 -0.05(-0.17%)
Oct 13, 2021 29.55 29.57 29.37 29.54 215,507 +0.01(+0.03%)
Oct 12, 2021 29.76 29.76 29.44 29.53 225,970 -0.26(-0.87%)
Oct 11, 2021 29.80 29.87 29.75 29.79 43,884 +0.07(+0.24%)
Oct 08, 2021 29.56 29.75 29.48 29.72 184,942 +0.23(+0.78%)
Oct 07, 2021 29.34 29.59 29.34 29.49 102,812 +0.11(+0.37%)
Oct 06, 2021 29.18 29.39 29.13 29.38 153,858 +0.00(+0.00%)
Oct 05, 2021 29.44 29.48 29.26 29.38 118,697 -0.01(-0.03%)
Oct 04, 2021 29.36 29.38 29.24 29.39 112,635 +0.14(+0.48%)
Oct 01, 2021 29.11 29.32 29.01 29.25 163,866 +0.21(+0.72%)
Sep 30, 2021 28.99 29.21 28.95 29.04 202,928 +0.03(+0.10%)
Sep 29, 2021 28.92 29.08 28.89 29.01 116,327 +0.11(+0.38%)
Sep 28, 2021 28.87 28.94 28.72 28.90 174,109 -0.13(-0.45%)
Sep 27, 2021 28.91 29.12 28.91 29.03 123,744 +0.02(+0.07%)
Sep 24, 2021 28.88 29.08 28.80 29.01 108,446 +0.01(+0.03%)
Sep 23, 2021 28.93 29.11 28.93 29.00 161,223 +0.23(+0.80%)
Sep 22, 2021 28.67 28.94 28.52 28.77 215,135 +0.26(+0.91%)
Sep 21, 2021 28.69 28.77 28.48 28.51 313,175 +0.14(+0.49%)
Sep 20, 2021 28.12 28.38 28.04 28.37 319,517 -0.08(-0.28%)
Sep 17, 2021 28.54 28.68 28.35 28.45 1,093,697 -0.08(-0.28%)
Sep 16, 2021 28.71 28.80 28.51 28.53 248,717 -0.30(-1.04%)
Sep 15, 2021 28.60 28.86 28.42 28.83 264,210 +0.18(+0.63%)
Sep 14, 2021 28.76 29.02 28.62 28.65 311,369 -0.19(-0.66%)
Sep 13, 2021 28.91 29.01 28.80 28.84 460,880 -0.05(-0.17%)
Sep 10, 2021 28.90 29.08 28.87 28.89 271,100 +0.05(+0.17%)
Sep 09, 2021 28.81 28.95 28.81 28.84 179,737 -0.06(-0.21%)
Sep 08, 2021 29.06 29.24 28.86 28.90 169,068 -0.29(-0.99%)
Sep 07, 2021 29.54 29.60 29.17 29.19 124,750 -0.56(-1.88%)
Sep 03, 2021 29.74 29.80 29.69 29.75 71,344 +0.04(+0.13%)
Sep 02, 2021 29.65 29.71 29.48 29.71 104,038 +0.21(+0.71%)
Sep 01, 2021 29.50 29.83 29.47 29.50 119,963 +0.10(+0.34%)
Aug 31, 2021 29.26 29.46 29.26 29.40 115,799 +0.07(+0.24%)
Aug 30, 2021 29.27 29.48 29.27 29.33 85,801 +0.01(+0.03%)
Aug 27, 2021 29.15 29.41 29.13 29.32 106,987 +0.15(+0.51%)
Aug 26, 2021 29.19 29.29 29.14 29.17 87,687 -0.16(-0.55%)
Aug 25, 2021 29.27 29.37 29.08 29.33 111,206 +0.06(+0.20%)
Aug 24, 2021 29.17 29.33 29.08 29.27 343,388 +0.15(+0.52%)
Aug 23, 2021 28.94 29.20 28.85 29.12 151,628 +0.37(+1.29%)
Aug 20, 2021 28.53 28.76 28.32 28.75 91,143 +0.24(+0.84%)
Aug 19, 2021 28.54 28.66 28.42 28.51 170,939 -0.38(-1.32%)
Aug 18, 2021 28.97 29.01 28.87 28.89 165,467 -0.09(-0.31%)
Aug 17, 2021 28.92 28.98 28.82 28.98 167,289 -0.11(-0.38%)
Aug 16, 2021 29.00 29.11 28.95 29.09 134,232 -0.07(-0.24%)
Aug 13, 2021 29.30 29.40 29.08 29.16 155,300 -0.11(-0.38%)
Aug 12, 2021 28.95 29.31 28.95 29.27 112,795 +0.14(+0.48%)
Aug 11, 2021 29.00 29.15 29.00 29.13 136,677 +0.15(+0.52%)
Aug 10, 2021 28.75 29.07 28.74 28.98 195,825 +0.22(+0.76%)
Aug 09, 2021 28.72 28.98 28.72 28.76 286,762 +0.01(+0.03%)
Aug 06, 2021 29.11 29.11 28.72 28.75 288,522 -0.29(-1.00%)
Aug 05, 2021 28.91 29.61 28.67 29.04 1,003,777 +0.31(+1.08%)
Aug 04, 2021 29.11 29.24 28.61 28.73 187,814 -0.46(-1.58%)
Aug 03, 2021 29.03 29.26 29.00 29.19 193,082 +0.19(+0.66%)
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.