Shaw Communications Inc Class B (SJR) Historical Stock Data

30.16 ↓0.02 (-0.08%)
As of April 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, SJR is down -0.02% a day on average. There have been 14 days where Shaw Communications Inc Class B closed green and 16 days where SJR closed red.

DateOpenCloseChangeLowHighVolume
2023-04-0330.0230.18↑$0.16 (0.53%)29.9930.186.26M
2023-03-3129.8329.91↑$0.08 (0.27%)29.8329.935.12M
2023-03-3028.7128.93↑$0.22 (0.77%)28.7129.15770.45K
2023-03-2928.9128.68↓$0.23 (-0.80%)28.6728.91664.60K
2023-03-2828.5028.80↑$0.30 (1.05%)28.4728.85785.84K
2023-03-2728.4428.56↑$0.12 (0.42%)28.3928.58732.12K
2023-03-2428.3828.35↓$0.03 (-0.11%)28.2428.38564.77K
2023-03-2328.5228.43↓$0.09 (-0.32%)28.3728.65808.42K
2023-03-2228.5028.37↓$0.13 (-0.46%)28.3628.601.02M
2023-03-2128.6728.52↓$0.15 (-0.52%)28.5128.72663.08K
2023-03-2028.5928.60↑$0.01 (0.03%)28.5728.831M
2023-03-1728.4928.53↑$0.04 (0.14%)28.4328.64885.28K
2023-03-1628.4228.49↑$0.07 (0.25%)28.2228.520.94M
2023-03-1528.4128.43↑$0.02 (0.07%)28.3128.501.33M
2023-03-1428.5928.67↑$0.08 (0.28%)28.5828.771.03M
2023-03-1328.3528.61↑$0.26 (0.92%)28.3328.761.10M
2023-03-1028.4128.33↓$0.08 (-0.28%)28.2228.571.26M
2023-03-0928.4328.36↓$0.07 (-0.25%)28.3228.64790.45K
2023-03-0828.5328.43↓$0.10 (-0.35%)28.3228.660.97M
2023-03-0728.8028.52↓$0.28 (-0.97%)28.4428.80781.60K
2023-03-0628.9128.80↓$0.11 (-0.38%)28.7228.91587.73K
2023-03-0328.8028.91↑$0.11 (0.38%)28.7429.02786.51K
2023-03-0228.8328.80↓$0.03 (-0.10%)28.6328.91765.55K
2023-03-0128.9428.87↓$0.07 (-0.24%)28.8529.081.06M
2023-02-2829.2128.97↓$0.24 (-0.82%)28.9429.21850.79K
2023-02-2729.2429.14↓$0.10 (-0.34%)29.1029.27560.13K
2023-02-2429.0629.20↑$0.14 (0.48%)28.9929.261.01M
2023-02-2329.2729.30↑$0.03 (0.10%)29.1429.310.93M
2023-02-2229.2329.17↓$0.06 (-0.21%)29.1429.31771.01K
2023-02-2129.2129.20↓$0.01 (-0.03%)29.0329.22743.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$SJR what V recovery or fake pump

0 Like Report
bullorbear

$SJR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
delaina

$SJR we need to get moving

0 Like Report
bulls_only

$SJR This was indeed a beautiful day.

0 Like Report
italiano_14

$SJR take us to the moon
lets goooooo

0 Like Report
tighttechniq

$SJR whelp. you win this round. goodluck

0 Like Report