Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Shaw Communications (NY: SJR )

30.18 UNCHANGED

Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	2.048	2.089	2.004	2.089	248,408	+0.03(+1.52%)
Aug 29, 2002	2.018	2.073	2.014	2.058	140,238	+0.02(+0.82%)
Aug 28, 2002	2.066	2.068	2.006	2.041	96,204	-0.02(-1.11%)
Aug 27, 2002	2.104	2.125	2.058	2.064	203,896	-0.05(-2.47%)
Aug 26, 2002	2.085	2.123	2.058	2.116	449,672	+0.02(+0.80%)
Aug 23, 2002	2.256	2.256	2.093	2.100	293,400	-0.18(-7.80%)
Aug 22, 2002	2.154	2.307	2.089	2.277	1,363,616	+0.14(+6.65%)
Aug 21, 2002	2.016	2.213	2.004	2.135	995,789	+0.17(+8.72%)
Aug 20, 2002	2.014	2.068	1.931	1.964	290,049	+0.03(+1.29%)
Aug 16, 2002	1.862	1.985	1.828	1.939	293,400	+0.08(+4.15%)
Aug 15, 2002	1.740	1.866	1.740	1.862	202,460	+0.13(+7.74%)
Aug 14, 2002	1.797	1.797	1.663	1.728	1,245,395	-0.05(-2.71%)
Aug 13, 2002	1.763	1.788	1.749	1.776	945,054	-0.01(-0.58%)
Aug 12, 2002	1.784	1.824	1.755	1.786	144,546	-0.05(-2.84%)
Aug 07, 2002	1.849	1.918	1.692	1.839	897,909	+0.00(+0.23%)
Aug 06, 2002	1.901	1.903	1.772	1.834	929,020	+0.02(+0.92%)
Aug 05, 2002	2.006	2.008	1.515	1.818	4,603,702	-0.24(-11.59%)
Aug 02, 2002	2.162	2.165	1.935	2.056	860,098	-0.15(-6.99%)
Aug 01, 2002	2.319	2.340	2.183	2.210	1,777,392	-0.13(-5.54%)
Jul 31, 2002	2.236	2.392	2.227	2.340	555,210	+0.08(+3.70%)
Jul 30, 2002	2.169	2.279	2.169	2.256	1,159,002	+0.08(+3.85%)
Jul 29, 2002	2.131	2.183	2.100	2.173	711,004	+0.08(+4.00%)
Jul 26, 2002	2.123	2.123	2.048	2.089	927,106	-0.01(-0.30%)
Jul 25, 2002	2.160	2.236	2.089	2.096	454,219	-0.07(-3.09%)
Jul 24, 2002	2.058	2.215	2.045	2.162	595,655	+0.10(+4.86%)
Jul 23, 2002	2.198	2.198	2.062	2.062	1,705,119	-0.14(-6.18%)
Jul 22, 2002	2.256	2.271	2.162	2.198	527,210	-0.08(-3.31%)
Jul 19, 2002	2.309	2.330	2.204	2.273	440,339	+0.05(+2.16%)
Jul 17, 2002	2.282	2.325	2.221	2.225	401,570	-0.08(-3.53%)
Jul 12, 2002	2.273	2.353	2.244	2.307	631,073	+0.04(+1.84%)
Jul 11, 2002	2.298	2.298	2.206	2.265	773,466	-0.11(-4.58%)
Jul 10, 2002	2.403	2.455	2.348	2.373	1,482,556	-0.02(-0.87%)
Jul 09, 2002	2.455	2.455	2.394	2.394	334,801	-0.06(-2.47%)
Jul 08, 2002	2.367	2.482	2.365	2.455	465,467	+0.09(+3.71%)
Jul 05, 2002	2.250	2.371	2.250	2.367	218,733	+0.06(+2.63%)
Jul 04, 2002	2.131	2.309	2.112	2.307	125,664,296	+0.00(+0.00%)
Jul 03, 2002	2.131	2.309	2.112	2.307	1,651,752	+0.13(+5.95%)
Jul 02, 2002	2.215	2.236	2.154	2.177	2,179,441	-0.15(-6.55%)
Jul 01, 2002	2.350	2.419	2.319	2.330	934,764	-0.01(-0.45%)
Jun 28, 2002	2.298	2.380	2.277	2.340	329,058	+0.02(+0.99%)
Jun 27, 2002	2.465	2.465	2.244	2.317	1,546,932	-0.04(-1.60%)
Jun 26, 2002	2.486	2.559	2.277	2.355	876,850	-0.27(-10.34%)
Jun 25, 2002	2.674	2.674	2.597	2.626	264,921	-0.01(-0.32%)
Jun 21, 2002	2.653	2.674	2.622	2.635	267,793	-0.01(-0.47%)
Jun 20, 2002	2.678	2.685	2.643	2.647	213,229	-0.03(-1.25%)
Jun 19, 2002	2.633	2.716	2.633	2.681	771,551	+0.02(+0.63%)
Jun 18, 2002	2.643	2.685	2.605	2.664	360,408	+0.00(+0.00%)
Jun 17, 2002	2.614	2.745	2.605	2.664	1,144,164	+0.07(+2.74%)
Jun 14, 2002	2.591	2.633	2.486	2.593	1,253,053	-0.27(-9.48%)
Jun 12, 2002	3.009	3.019	2.825	2.864	239,075	-0.17(-5.45%)
Jun 11, 2002	3.029	3.050	3.015	3.029	1,282,728	+0.00(+0.00%)
Jun 10, 2002	3.061	3.117	2.988	3.029	1,592,162	-0.12(-3.85%)
Jun 07, 2002	3.086	3.176	3.067	3.151	311,109	-0.24(-7.03%)
Jun 06, 2002	3.397	3.410	3.387	3.389	394,869	-0.01(-0.18%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Shaw Communications (NY: SJR )

Historical Prices