Shaw Communications Inc Class B (SJR) Historical Stock Data
30.18 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 30.02 | 30.18 | ↑$0.16 (0.53%) | 29.99 | 30.18 | 6.26M |
| 2023-03-31 | 29.83 | 29.91 | ↑$0.08 (0.27%) | 29.83 | 29.93 | 5.12M |
| 2023-03-30 | 28.71 | 28.93 | ↑$0.22 (0.77%) | 28.71 | 29.15 | 770.45K |
| 2023-03-29 | 28.91 | 28.68 | ↓$0.23 (-0.80%) | 28.67 | 28.91 | 664.60K |
| 2023-03-28 | 28.50 | 28.80 | ↑$0.30 (1.05%) | 28.47 | 28.85 | 785.84K |
| 2023-03-27 | 28.44 | 28.56 | ↑$0.12 (0.42%) | 28.39 | 28.58 | 732.12K |
| 2023-03-24 | 28.38 | 28.35 | ↓$0.03 (-0.11%) | 28.24 | 28.38 | 564.77K |
| 2023-03-23 | 28.52 | 28.43 | ↓$0.09 (-0.32%) | 28.37 | 28.65 | 808.42K |
| 2023-03-22 | 28.50 | 28.37 | ↓$0.13 (-0.46%) | 28.36 | 28.60 | 1.02M |
| 2023-03-21 | 28.67 | 28.52 | ↓$0.15 (-0.52%) | 28.51 | 28.72 | 663.08K |
| 2023-03-20 | 28.59 | 28.60 | ↑$0.01 (0.03%) | 28.57 | 28.83 | 1M |
| 2023-03-17 | 28.49 | 28.53 | ↑$0.04 (0.14%) | 28.43 | 28.64 | 885.28K |
| 2023-03-16 | 28.42 | 28.49 | ↑$0.07 (0.25%) | 28.22 | 28.52 | 0.94M |
| 2023-03-15 | 28.41 | 28.43 | ↑$0.02 (0.07%) | 28.31 | 28.50 | 1.33M |
| 2023-03-14 | 28.59 | 28.67 | ↑$0.08 (0.28%) | 28.58 | 28.77 | 1.03M |
| 2023-03-13 | 28.35 | 28.61 | ↑$0.26 (0.92%) | 28.33 | 28.76 | 1.10M |
| 2023-03-10 | 28.41 | 28.33 | ↓$0.08 (-0.28%) | 28.22 | 28.57 | 1.26M |
| 2023-03-09 | 28.43 | 28.36 | ↓$0.07 (-0.25%) | 28.32 | 28.64 | 790.45K |
| 2023-03-08 | 28.53 | 28.43 | ↓$0.10 (-0.35%) | 28.32 | 28.66 | 0.97M |
| 2023-03-07 | 28.80 | 28.52 | ↓$0.28 (-0.97%) | 28.44 | 28.80 | 781.60K |
| 2023-03-06 | 28.91 | 28.80 | ↓$0.11 (-0.38%) | 28.72 | 28.91 | 587.73K |
| 2023-03-03 | 28.80 | 28.91 | ↑$0.11 (0.38%) | 28.74 | 29.02 | 786.51K |
| 2023-03-02 | 28.83 | 28.80 | ↓$0.03 (-0.10%) | 28.63 | 28.91 | 765.55K |
| 2023-03-01 | 28.94 | 28.87 | ↓$0.07 (-0.24%) | 28.85 | 29.08 | 1.06M |
| 2023-02-28 | 29.21 | 28.97 | ↓$0.24 (-0.82%) | 28.94 | 29.21 | 850.79K |
| 2023-02-27 | 29.24 | 29.14 | ↓$0.10 (-0.34%) | 29.10 | 29.27 | 560.13K |
| 2023-02-24 | 29.06 | 29.20 | ↑$0.14 (0.48%) | 28.99 | 29.26 | 1.01M |
| 2023-02-23 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 29.14 | 29.31 | 0.93M |
| 2023-02-22 | 29.23 | 29.17 | ↓$0.06 (-0.21%) | 29.14 | 29.31 | 771.01K |
| 2023-02-21 | 29.21 | 29.20 | ↓$0.01 (-0.03%) | 29.03 | 29.22 | 743.15K |
Create an account or log in to view more rows.
$SJR what caused the sell off in an otherwise good tech market today?
$SJR pump up the volume
$SJR Growth/Value
$SJR Holding Strong since January ??????????
$SJR Buy now
$SJR bought more
$SJR all in
$SJR must buyyy
$SJR my hands are made out of diamonds
$SJR News Plz.....