Dark

SJR
Shaw Communications Inc.
stock NYSE

Inactive

Apr 3, 2023

30.18USD+0.903%(+0.27)6,354,383

Pre-market

0.00USD-100.000%(-29.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-03	30.0200	30.1800	29.9850	30.1800	+0.903%	6,354,383	0.000%
2023-03-31	29.8300	29.9300	29.8300	29.9100	+3.387%	5,120,886	+0.903%
2023-03-30	28.7100	29.1500	28.7100	28.9300	+0.872%	780,121	+4.321%
2023-03-29	28.9100	28.9100	28.6700	28.6800	-0.417%	664,596	+5.230%
2023-03-28	28.5000	28.8450	28.4700	28.8000	+0.840%	785,835	+4.792%
2023-03-27	28.4400	28.5800	28.3300	28.5600	+0.741%	732,121	+5.672%
2023-03-24	28.3800	28.3800	28.2400	28.3500	-0.281%	564,768	+6.455%
2023-03-23	28.5200	28.6450	28.3650	28.4300	+0.211%	812,459	+6.155%
2023-03-22	28.5000	28.6000	28.3600	28.3700	-0.526%	1,020,666	+6.380%
2023-03-21	28.6700	28.7400	28.5100	28.5200	-0.280%	663,079	+5.820%
2023-03-20	28.5900	28.8300	28.5650	28.6000	+0.245%	1,002,909	+5.524%
2023-03-17	28.4900	28.6400	28.4300	28.5300	+0.140%	885,281	+5.783%
2023-03-16	28.4200	28.5200	28.2200	28.4900	+0.211%	942,539	+5.932%
2023-03-15	28.4100	28.5000	28.3100	28.4300	-0.837%	1,333,160	+6.155%
2023-03-14	28.5900	28.7700	28.5800	28.6700	+0.210%	1,026,831	+5.267%
2023-03-13	28.3500	28.7700	28.2100	28.6100	+0.988%	1,097,488	+5.488%
2023-03-10	28.4100	28.5700	28.2100	28.3300	-0.106%	1,255,262	+6.530%
2023-03-09	28.4300	28.6450	28.3200	28.3600	-0.246%	790,446	+6.417%
2023-03-08	28.5300	28.6600	28.3150	28.4300	-0.316%	993,802	+6.155%
2023-03-07	28.8000	28.8000	28.4350	28.5200	-0.972%	781,598	+5.820%
2023-03-06	28.9100	28.9100	28.7200	28.8000	-0.380%	587,734	+4.792%
2023-03-03	28.8000	29.0200	28.7400	28.9100	+0.382%	787,825	+4.393%
2023-03-02	28.8300	28.9050	28.6250	28.8000	-0.242%	767,710	+4.792%
2023-03-01	28.9400	29.0750	28.8500	28.8700	-0.345%	1,061,018	+4.538%
2023-02-28	29.2100	29.2100	28.9400	28.9700	-0.583%	850,793	+4.177%
2023-02-27	29.2400	29.2700	29.1000	29.1400	-0.205%	560,129	+3.569%
2023-02-24	29.0600	29.2600	28.9800	29.2000	-0.341%	1,007,669	+3.356%
2023-02-23	29.2700	29.3100	29.1400	29.3000	+0.446%	929,764	+3.003%
2023-02-22	29.2300	29.3100	29.1400	29.1700	-0.103%	771,007	+3.462%
2023-02-21	29.2100	29.2200	29.0200	29.2000	+0.206%	743,155	+3.356%
2023-02-17	28.9800	29.1900	28.9000	29.1400	-0.069%	1,186,301	+3.569%
2023-02-16	29.3200	29.3200	29.0700	29.1600	-0.580%	1,118,351	+3.498%
2023-02-15	29.3000	29.3900	29.2400	29.3300	-0.644%	811,917	+2.898%
2023-02-14	29.5000	29.6100	29.4050	29.5200	-0.237%	502,106	+2.236%
2023-02-13	29.5800	29.7000	29.4800	29.5900	-0.202%	1,025,908	+1.994%
2023-02-10	29.5600	29.8000	29.5600	29.6500	+0.885%	1,885,200	+1.788%
2023-02-09	29.5100	29.6000	29.3800	29.3900	-0.102%	358,684	+2.688%
2023-02-08	29.5000	29.5100	29.3700	29.4200	-0.339%	653,910	+2.583%
2023-02-07	29.5000	29.5900	29.3400	29.5200	+0.272%	768,456	+2.236%
2023-02-06	29.5500	29.5800	29.4300	29.4400	-0.608%	515,561	+2.514%
2023-02-03	29.7900	29.7900	29.5550	29.6200	-0.604%	521,625	+1.891%
2023-02-02	29.9000	29.9000	29.7400	29.8000	-0.134%	448,196	+1.275%
2023-02-01	29.7800	29.9000	29.5800	29.8400	+0.269%	948,987	+1.139%
2023-01-31	29.4300	29.8150	29.4300	29.7600	+0.881%	5,868,688	+1.411%
2023-01-30	29.7900	29.8200	29.4700	29.5000	-0.940%	1,725,593	+2.305%
2023-01-27	29.8500	29.9815	29.7450	29.7800	-0.435%	1,197,163	+1.343%
2023-01-26	29.8800	29.9900	29.8600	29.9100	+0.572%	1,017,940	+0.903%
2023-01-25	29.8500	30.0030	29.7100	29.7400	+0.677%	3,046,402	+1.479%
2023-01-24	28.7300	29.7500	28.7200	29.5400	+2.855%	5,680,827	+2.167%
2023-01-23	28.6800	28.7800	28.5900	28.7200	0.000%	423,542	+5.084%
2023-01-20	28.5000	28.7450	28.4700	28.7200	+0.737%	475,814	+5.084%
2023-01-19	28.6500	28.7000	28.5100	28.5100	-0.315%	786,088	+5.858%
2023-01-18	28.6200	28.7500	28.4300	28.6000	+0.105%	1,036,980	+5.524%
2023-01-17	28.6600	28.7450	28.5250	28.5700	-0.279%	723,137	+5.635%
2023-01-13	28.4400	28.8000	28.4400	28.6500	-1.002%	2,110,734	+5.340%
2023-01-12	28.9300	28.9900	28.7800	28.9400	+0.277%	369,862	+4.285%
2023-01-11	28.9100	28.9700	28.7900	28.8600	+0.278%	430,607	+4.574%
2023-01-10	28.6100	28.9000	28.6100	28.7800	-0.346%	497,151	+4.864%
2023-01-09	28.5200	28.9600	28.5200	28.8800	+0.452%	591,184	+4.501%
2023-01-06	28.6100	28.8050	28.5000	28.7500	+0.877%	537,033	+4.974%
2023-01-05	28.7300	28.7300	28.4300	28.5000	-0.731%	804,331	+5.895%
2023-01-04	28.4100	28.8150	28.4100	28.7100	+1.592%	1,167,264	+5.120%
2023-01-03	28.2500	28.5300	27.8700	28.2600	-1.807%	4,273,352	+6.794%
2022-12-30	28.9700	29.0890	28.5800	28.7800	+9.056%	10,640,075	+4.864%
2022-12-29	26.2600	26.4500	26.2600	26.3900	+0.879%	432,180	+14.362%
2022-12-28	26.1800	26.5100	26.1550	26.1600	-0.494%	687,025	+15.367%
2022-12-27	26.3500	26.4300	26.1300	26.2900	+0.038%	551,659	+14.797%
2022-12-23	26.2900	26.4400	26.2750	26.2800	-0.228%	1,669,110	+14.840%
2022-12-22	26.5000	26.6300	26.2750	26.3400	-0.828%	1,206,075	+14.579%
2022-12-21	26.6600	26.6700	26.5400	26.5600	+0.038%	1,085,037	+13.630%
2022-12-20	26.5200	26.7900	26.5050	26.5500	+0.113%	535,797	+13.672%
2022-12-19	26.5600	26.7000	26.4700	26.5200	-0.113%	575,185	+13.801%
2022-12-16	26.5700	26.9100	26.4800	26.5500	-0.748%	768,602	+13.672%
2022-12-15	27.0000	27.0000	26.6400	26.7500	-1.255%	888,354	+12.822%
2022-12-14	26.7400	27.1200	26.5600	27.0900	+0.969%	642,864	+11.406%
2022-12-13	27.0000	27.0900	26.7500	26.8300	+0.075%	616,494	+12.486%
2022-12-12	26.8500	26.8600	26.6900	26.8100	-0.186%	366,048	+12.570%
2022-12-09	27.0200	27.0350	26.8509	26.8600	-0.666%	197,914	+12.360%
2022-12-08	27.0300	27.1500	26.9800	27.0400	+0.334%	234,819	+11.612%
2022-12-07	26.8700	27.1600	26.8700	26.9500	-0.037%	343,379	+11.985%
2022-12-06	27.1500	27.1900	26.8950	26.9600	-0.627%	418,965	+11.944%
2022-12-05	27.2700	27.6700	27.0850	27.1300	-1.274%	463,277	+11.242%
2022-12-02	27.3800	27.5900	27.3100	27.4800	-0.145%	379,772	+9.825%
2022-12-01	27.2400	27.5800	27.2400	27.5200	+0.843%	300,155	+9.666%
2022-11-30	27.1500	27.3400	26.9350	27.2900	+0.999%	310,335	+10.590%
2022-11-29	26.6500	27.1100	26.6500	27.0200	-0.552%	229,153	+11.695%
2022-11-28	27.3400	27.3700	27.1500	27.1700	-1.020%	258,924	+11.078%
2022-11-25	27.5100	27.5100	27.3600	27.4500	+0.256%	96,170	+9.945%
2022-11-23	27.3400	27.4600	27.2900	27.3800	+0.073%	267,712	+10.226%
2022-11-22	27.1200	27.4800	27.1200	27.3600	+0.662%	317,174	+10.307%
2022-11-21	27.1800	27.3600	26.9900	27.1800	-0.220%	305,118	+11.038%
2022-11-18	27.2100	27.2800	27.1100	27.2400	+0.037%	282,514	+10.793%
2022-11-17	26.9400	27.2500	26.9400	27.2300	+0.110%	320,769	+10.834%
2022-11-16	26.9600	27.3200	26.9600	27.2000	+0.184%	373,269	+10.956%
2022-11-15	27.4900	27.4900	26.9900	27.1500	-0.257%	670,280	+11.160%
2022-11-14	27.0100	27.4000	26.9200	27.2200	+0.369%	547,115	+10.874%
2022-11-11	27.0500	27.2500	27.0500	27.1200	+0.444%	259,861	+11.283%
2022-11-10	27.0000	27.2000	26.8400	27.0000	+2.157%	548,780	+11.778%
2022-11-09	26.5500	26.7700	26.4050	26.4300	-0.900%	471,695	+14.188%
2022-11-08	26.4500	26.9300	26.4300	26.6700	+0.642%	737,880	+13.161%
2022-11-07	26.3600	26.6468	26.2700	26.5000	+0.265%	394,200	+13.887%
2022-11-04	26.1500	26.5100	26.0600	26.4300	+2.046%	322,733	+14.188%
2022-11-03	25.7300	26.0300	25.5400	25.9000	+0.155%	199,390	+16.525%
2022-11-02	25.9400	26.2300	25.8400	25.8600	-1.185%	519,074	+16.705%
2022-11-01	26.1200	26.1800	25.7100	26.1700	+1.868%	1,193,297	+15.323%
2022-10-31	24.9500	25.7800	24.8700	25.6900	+2.966%	703,075	+17.478%
2022-10-28	24.9000	25.5000	24.8200	24.9500	-6.519%	1,093,238	+20.962%
2022-10-27	27.0200	27.3800	26.6600	26.6900	-0.891%	806,867	+13.076%
2022-10-26	27.7000	27.7000	26.3600	26.9300	+7.505%	4,897,629	+12.068%
2022-10-25	24.7600	25.0550	24.7600	25.0500	+1.458%	538,451	+20.479%
2022-10-24	24.8500	24.8500	24.5500	24.6900	-0.684%	195,365	+22.236%
2022-10-21	24.4600	24.8800	24.4500	24.8600	+1.469%	232,396	+21.400%
2022-10-20	24.4900	24.6600	24.2949	24.5000	-0.122%	252,428	+23.184%
2022-10-19	24.6500	24.7200	24.3300	24.5300	-0.809%	231,028	+23.033%
2022-10-18	24.9400	24.9500	24.5900	24.7300	+0.121%	382,567	+22.038%
2022-10-17	24.5200	24.8850	24.5200	24.7000	+1.479%	363,647	+22.186%
2022-10-14	24.6900	24.7500	24.1450	24.3400	-1.177%	412,925	+23.993%
2022-10-13	23.6800	24.7500	23.6400	24.6300	+2.668%	424,773	+22.533%
2022-10-12	24.3800	24.3800	23.9400	23.9900	-1.438%	522,757	+25.802%
2022-10-11	24.4000	24.7150	24.3000	24.3400	-0.612%	269,853	+23.993%
2022-10-10	24.7000	24.8910	24.4700	24.4900	-0.810%	130,671	+23.234%
2022-10-07	24.7200	24.7750	24.5500	24.6900	-0.202%	258,714	+22.236%
2022-10-06	24.9200	24.9400	24.7300	24.7400	-0.921%	430,056	+21.989%
2022-10-05	25.1900	25.1900	24.8950	24.9700	-1.615%	318,613	+20.865%
2022-10-04	25.0000	25.3900	24.9300	25.3800	+2.133%	568,770	+18.913%
2022-10-03	24.5700	24.9150	24.4500	24.8500	+2.179%	255,756	+21.449%
2022-09-30	24.6000	24.8300	24.2200	24.3200	-1.178%	330,576	+24.095%
2022-09-29	24.6400	24.6900	24.4200	24.6100	-0.525%	288,741	+22.633%
2022-09-28	24.5300	24.8050	24.5300	24.7400	+0.774%	304,958	+21.989%
2022-09-27	24.3600	24.6400	24.2700	24.5500	+0.780%	552,794	+22.933%
2022-09-26	24.4800	24.5600	24.1700	24.3600	-1.257%	356,269	+23.892%
2022-09-23	24.9400	24.9750	24.5550	24.6700	-1.556%	377,896	+22.335%
2022-09-22	25.0800	25.1000	24.9000	25.0600	+0.120%	181,039	+20.431%
2022-09-21	25.3000	25.3000	24.9000	25.0300	-0.753%	269,458	+20.575%
2022-09-20	25.2400	25.3400	25.1000	25.2200	-0.826%	275,490	+19.667%
2022-09-19	25.2700	25.4300	25.1400	25.4300	+0.039%	226,945	+18.679%
2022-09-16	25.3200	25.4800	25.2400	25.4200	-0.196%	219,118	+18.725%
2022-09-15	25.7900	25.8300	25.3800	25.4700	-1.432%	242,260	+18.492%
2022-09-14	25.8800	25.9700	25.7400	25.8400	+0.194%	195,734	+16.796%
2022-09-13	26.1700	26.2300	25.7650	25.7900	-2.348%	249,554	+17.022%
2022-09-12	26.6500	26.7100	26.3500	26.4100	-0.113%	268,497	+14.275%
2022-09-09	26.3100	26.4800	26.2500	26.4400	+1.070%	268,444	+14.145%
2022-09-08	25.6700	26.1800	25.4500	26.1600	+1.750%	484,077	+15.367%
2022-09-07	25.3300	25.7100	25.2700	25.7100	+1.260%	255,789	+17.386%
2022-09-06	25.8900	26.1000	25.0800	25.3900	-1.893%	1,140,873	+18.866%
2022-09-02	25.9300	26.2000	25.7800	25.8800	+0.232%	197,510	+16.615%
2022-09-01	25.5500	25.8200	25.4000	25.8200	+0.702%	324,678	+16.886%
2022-08-31	25.7900	26.0450	25.6400	25.6400	-1.271%	358,998	+17.707%
2022-08-30	26.5600	26.5600	25.8700	25.9700	-1.740%	500,900	+16.211%
2022-08-29	26.6200	26.7500	26.3300	26.4300	-1.307%	375,731	+14.188%
2022-08-26	27.0600	27.1100	26.6200	26.7800	-1.035%	138,528	+12.696%
2022-08-25	26.5800	27.0800	26.5400	27.0600	+1.500%	224,400	+11.530%
2022-08-24	26.9200	26.9200	26.5700	26.6600	-0.892%	271,452	+13.203%
2022-08-23	26.8000	27.0300	26.7000	26.9000	+0.074%	232,809	+12.193%
2022-08-22	26.8800	27.0000	26.7900	26.8800	-0.848%	135,940	+12.277%
2022-08-19	27.2100	27.2400	26.9300	27.1100	-0.037%	271,754	+11.324%
2022-08-18	27.0500	27.2100	27.0500	27.1200	+0.148%	174,030	+11.283%
2022-08-17	27.5000	27.5000	27.0500	27.0800	-1.599%	172,337	+11.448%
2022-08-16	27.3200	27.5700	27.2600	27.5200	+0.991%	219,345	+9.666%
2022-08-15	27.3400	27.3400	27.0400	27.2500	-0.584%	156,421	+10.752%
2022-08-12	27.1800	27.4300	27.1300	27.4100	+1.331%	416,382	+10.106%
2022-08-11	27.0700	27.2900	27.0500	27.0500	0.000%	186,658	+11.571%
2022-08-10	26.9200	27.1800	26.9000	27.0500	+1.084%	134,171	+11.571%
2022-08-09	26.9100	27.0000	26.6700	26.7600	-0.594%	180,886	+12.780%
2022-08-08	26.8700	27.3000	26.8700	26.9200	+0.448%	256,640	+12.110%
2022-08-05	26.9000	27.0300	26.7300	26.8000	-0.997%	183,220	+12.612%
2022-08-04	26.9800	27.3700	26.9700	27.0700	+0.185%	240,252	+11.489%
2022-08-03	26.7400	27.1200	26.6200	27.0200	+0.972%	167,434	+11.695%
2022-08-02	26.8700	26.9000	26.4300	26.7600	-0.520%	221,676	+12.780%
2022-08-01	26.9500	27.1400	26.9000	26.9000	-0.481%	82,133	+12.193%
2022-07-29	26.8900	27.1650	26.7000	27.0300	+0.260%	262,046	+11.654%
2022-07-28	26.9100	27.1900	26.8450	26.9600	-0.296%	227,153	+11.944%
2022-07-27	26.7700	27.1400	26.7700	27.0400	+1.540%	282,995	+11.612%
2022-07-26	26.9200	26.9700	26.6200	26.6300	-1.480%	219,266	+13.331%
2022-07-25	27.0800	27.1000	26.6400	27.0300	+0.334%	381,225	+11.654%
2022-07-22	26.8500	27.0800	26.7100	26.9400	+0.597%	375,398	+12.027%
2022-07-21	26.8600	26.9200	26.6700	26.7800	-0.520%	189,782	+12.696%
2022-07-20	26.9100	27.1400	26.7000	26.9200	-0.222%	282,359	+12.110%
2022-07-19	26.9200	27.1700	26.7800	26.9800	+1.162%	229,240	+11.861%
2022-07-18	26.7400	27.0200	26.5600	26.6700	+0.075%	424,837	+13.161%
2022-07-15	25.8600	26.8800	25.8400	26.6500	+3.135%	547,285	+13.246%
2022-07-14	26.0100	26.1200	25.7800	25.8400	-2.380%	419,678	+16.796%
2022-07-13	26.4200	26.5000	26.1500	26.4700	-0.339%	484,044	+14.016%
2022-07-12	26.5900	27.0200	26.4150	26.5600	-0.412%	314,054	+13.630%
2022-07-11	27.4400	27.6700	26.0100	26.6700	-4.580%	1,109,927	+13.161%
2022-07-08	28.0200	28.2800	27.8000	27.9500	-0.428%	364,854	+7.979%
2022-07-07	28.3400	28.5200	27.9700	28.0700	-1.023%	367,465	+7.517%
2022-07-06	28.7500	28.9100	28.1200	28.3600	-3.241%	715,218	+6.417%
2022-07-05	29.2100	29.4400	28.9000	29.3100	-1.710%	474,753	+2.968%
2022-07-01	29.2900	29.9350	29.2900	29.8200	+1.222%	85,500	+1.207%
2022-06-30	29.4700	29.6400	29.3900	29.4600	-0.841%	195,708	+2.444%
2022-06-29	29.4400	29.8000	29.3900	29.7100	+0.849%	411,718	+1.582%
2022-06-28	29.4800	29.6600	29.3100	29.4600	-0.136%	562,644	+2.444%
2022-06-27	29.7300	29.7300	29.4800	29.5000	-0.506%	242,339	+2.305%
2022-06-24	29.0400	29.7100	28.9100	29.6500	+2.101%	731,656	+1.788%
2022-06-23	28.5900	29.0900	28.5150	29.0400	+1.432%	1,678,720	+3.926%
2022-06-22	28.3000	28.7700	28.3000	28.6300	+0.210%	559,293	+5.414%
2022-06-21	28.8100	28.9200	28.5400	28.5700	+7.285%	548,689	+5.635%
2022-06-17	26.3600	26.7700	26.3250	26.6300	+0.986%	462,741	+13.331%
2022-06-16	26.2700	26.4000	26.0350	26.3700	-0.790%	611,285	+14.448%
2022-06-15	26.6100	26.7500	26.2100	26.5800	+1.026%	846,268	+13.544%
2022-06-14	26.6700	26.8700	26.1550	26.3100	-2.048%	805,204	+14.709%
2022-06-13	27.3300	27.3300	26.6900	26.8600	-2.822%	453,911	+12.360%
2022-06-10	27.4900	27.8100	27.2600	27.6400	-0.468%	337,645	+9.190%
2022-06-09	28.0200	28.1000	27.7600	27.7700	-0.963%	238,784	+8.678%
2022-06-08	28.5000	28.5000	27.9300	28.0400	-1.717%	284,753	+7.632%
2022-06-07	28.0300	28.5400	27.8900	28.5300	+1.027%	308,552	+5.783%
2022-06-06	28.4100	28.5500	28.1850	28.2400	-0.493%	241,302	+6.870%
2022-06-03	28.4100	28.5700	28.3350	28.3800	-0.035%	183,130	+6.342%
2022-06-02	28.2900	28.5400	28.2900	28.3900	+0.531%	197,542	+6.305%
2022-06-01	28.4000	28.5200	28.2100	28.2400	-0.212%	312,940	+6.870%
2022-05-31	28.2900	28.6500	28.2000	28.3000	0.000%	700,117	+6.643%
2022-05-27	28.1100	28.4500	28.0650	28.3000	+0.319%	317,525	+6.643%
2022-05-26	28.3300	28.5050	27.8700	28.2100	-0.494%	790,407	+6.983%
2022-05-25	28.1400	28.5100	28.0400	28.3500	+0.818%	338,651	+6.455%
2022-05-24	28.4300	28.4300	28.0000	28.1200	-1.229%	296,139	+7.326%
2022-05-23	28.2400	28.5000	28.1550	28.4700	+1.209%	146,303	+6.006%
2022-05-20	27.9400	28.2050	27.8900	28.1300	+0.680%	359,178	+7.288%
2022-05-19	27.6300	28.1400	27.3900	27.9400	+1.785%	727,918	+8.017%
2022-05-18	27.6700	27.7600	27.2800	27.4500	-0.903%	475,014	+9.945%
2022-05-17	27.2200	27.8100	27.2100	27.7000	+2.252%	465,715	+8.953%
2022-05-16	26.8600	27.4200	26.8000	27.0900	+0.856%	546,865	+11.406%
2022-05-13	25.8700	26.9950	25.8700	26.8600	+3.747%	1,310,800	+12.360%
2022-05-12	26.0900	26.3800	25.6300	25.8900	-1.145%	1,168,254	+16.570%
2022-05-11	26.1600	27.4300	26.1500	26.1900	-3.784%	3,436,392	+15.235%
2022-05-10	26.8700	27.6850	26.8700	27.2200	+1.529%	661,510	+10.874%
2022-05-09	26.0100	27.0500	25.8773	26.8100	-8.059%	2,547,954	+12.570%
2022-05-06	28.9200	29.4200	28.7800	29.1600	+0.935%	545,238	+3.498%
2022-05-05	28.9300	29.0700	28.4900	28.8900	-0.242%	1,431,389	+4.465%
2022-05-04	29.2400	29.4800	28.8000	28.9600	-0.991%	1,132,438	+4.213%
2022-05-03	29.5700	29.6200	29.2400	29.2500	-1.015%	517,030	+3.179%
2022-05-02	29.7500	29.8100	29.3400	29.5500	-0.772%	313,933	+2.132%
2022-04-29	30.1700	30.1700	29.7500	29.7800	-0.667%	347,175	+1.343%
2022-04-28	30.0000	30.1100	29.8700	29.9800	-0.332%	366,695	+0.667%
2022-04-27	30.1000	30.1900	30.0400	30.0800	-0.166%	350,836	+0.332%
2022-04-26	30.2200	30.3100	30.0600	30.1300	-1.278%	302,949	+0.166%
2022-04-25	30.1900	30.5900	30.0600	30.5200	+0.793%	460,808	-1.114%
2022-04-22	30.6400	30.7600	30.1900	30.2800	-1.752%	460,458	-0.330%
2022-04-21	31.1400	31.1400	30.7000	30.8200	-0.741%	394,148	-2.077%
2022-04-20	30.8900	31.1700	30.8900	31.0500	+0.681%	248,930	-2.802%
2022-04-19	30.8800	31.0100	30.7650	30.8400	-0.130%	322,520	-2.140%
2022-04-18	30.8300	30.9925	30.8200	30.8800	+0.162%	177,398	-2.267%
2022-04-14	31.0100	31.0400	30.8000	30.8300	-0.484%	221,662	-2.108%
2022-04-13	30.8000	31.0995	30.7500	30.9800	+0.259%	194,081	-2.582%
2022-04-12	31.0500	31.1500	30.8750	30.9000	-0.451%	310,587	-2.330%
2022-04-11	31.3500	31.3700	31.0200	31.0400	-0.989%	273,287	-2.771%
2022-04-08	31.3000	31.3600	31.0800	31.3500	+0.288%	315,543	-3.732%
2022-04-07	31.1000	31.3800	31.0100	31.2600	+0.385%	418,507	-3.455%
2022-04-06	31.2700	31.3700	31.0500	31.1400	-0.416%	537,138	-3.083%
2022-04-05	31.1500	31.6000	31.1500	31.2700	+0.128%	160,616	-3.486%
2022-04-04	31.0500	31.2500	31.0500	31.2300	+0.418%	150,912	-3.362%
2022-04-01	31.0400	31.1200	30.9800	31.1000	+0.193%	136,762	-2.958%
2022-03-31	31.1200	31.1900	31.0000	31.0400	-0.353%	529,700	-2.771%
2022-03-30	31.2500	31.3600	31.1300	31.1500	+0.032%	263,719	-3.114%
2022-03-29	31.2800	31.2800	31.0499	31.1400	-0.160%	172,550	-3.083%
2022-03-28	31.3100	31.3100	31.0800	31.1900	-0.700%	261,963	-3.238%
2022-03-25	30.9900	31.4200	30.9900	31.4100	+2.246%	553,539	-3.916%
2022-03-24	30.6700	30.7600	30.5450	30.7200	+0.261%	389,135	-1.758%
2022-03-23	30.5500	30.7600	30.5500	30.6400	+0.163%	362,680	-1.501%
2022-03-22	30.5500	30.7000	30.5100	30.5900	+0.229%	223,631	-1.340%
2022-03-21	30.6000	30.7600	30.4600	30.5200	-0.554%	230,979	-1.114%
2022-03-18	30.6600	30.7500	30.4800	30.6900	+0.425%	373,766	-1.662%
2022-03-17	30.4700	30.5900	30.3700	30.5600	+0.394%	282,024	-1.243%
2022-03-16	30.1100	30.5300	30.0700	30.4400	+1.230%	499,846	-0.854%
2022-03-15	30.0200	30.1100	29.8500	30.0700	+0.501%	392,140	+0.366%
2022-03-14	30.1400	30.2900	29.8250	29.9200	-1.025%	287,596	+0.869%
2022-03-11	30.3800	30.5307	30.2200	30.2300	+0.099%	224,903	-0.165%
2022-03-10	29.7800	30.2500	29.7800	30.2000	+1.037%	278,203	-0.066%
2022-03-09	29.9200	30.0600	29.8100	29.8900	+0.877%	435,948	+0.970%
2022-03-08	29.8100	29.9600	29.5800	29.6300	-0.637%	763,045	+1.856%
2022-03-07	29.9500	30.1900	29.7700	29.8200	-1.062%	384,079	+1.207%
2022-03-04	29.6200	30.3600	29.6100	30.1400	+0.500%	512,325	+0.133%
2022-03-03	30.2000	30.3900	29.9200	29.9900	-0.860%	292,082	+0.634%
2022-03-02	30.1500	30.4200	30.0400	30.2500	+1.272%	249,015	-0.231%
2022-03-01	29.9300	30.1350	29.8250	29.8700	-0.367%	262,494	+1.038%
2022-02-28	29.4700	30.0050	29.4200	29.9800	+1.318%	280,008	+0.667%
2022-02-25	29.2500	29.6400	29.2000	29.5900	+1.301%	284,664	+1.994%
2022-02-24	28.9500	29.2700	28.9400	29.2100	-0.849%	359,806	+3.321%
2022-02-23	29.6200	29.6700	29.3700	29.4600	+0.068%	345,414	+2.444%
2022-02-22	29.2000	29.5500	29.1900	29.4400	+0.581%	388,961	+2.514%
2022-02-18	29.6500	29.6500	29.2150	29.2700	-0.544%	344,365	+3.109%
2022-02-17	29.4500	29.6100	29.2900	29.4300	-0.473%	272,996	+2.548%
2022-02-16	29.6000	29.7100	29.4900	29.5700	-0.135%	281,327	+2.063%
2022-02-15	29.6300	29.7150	29.5300	29.6100	+0.068%	244,487	+1.925%
2022-02-14	29.3100	29.6200	29.2900	29.5900	+0.510%	327,080	+1.994%
2022-02-11	29.6600	29.7800	29.4200	29.4400	-0.473%	232,821	+2.514%
2022-02-10	29.4400	29.8700	29.4400	29.5800	-0.169%	224,995	+2.028%
2022-02-09	29.8000	29.8200	29.5700	29.6300	-0.135%	321,447	+1.856%
2022-02-08	29.9300	29.9300	29.6400	29.6700	-0.802%	285,711	+1.719%
2022-02-07	29.5200	30.0100	29.5000	29.9100	+1.424%	720,278	+0.903%
2022-02-04	29.5000	29.7250	29.4200	29.4900	-0.774%	362,826	+2.340%
2022-02-03	29.5600	29.8300	29.5000	29.7200	-0.134%	275,081	+1.548%
2022-02-02	29.6500	29.8700	29.4900	29.7600	+0.609%	340,712	+1.411%
2022-02-01	29.7800	30.0100	29.5350	29.5800	-0.772%	492,129	+2.028%
2022-01-31	29.7100	29.9900	29.7100	29.8100	+0.404%	313,223	+1.241%
2022-01-28	29.5400	29.6900	29.4000	29.6900	+0.474%	334,536	+1.650%
2022-01-27	29.4300	29.8600	29.2200	29.5500	+0.819%	350,786	+2.132%
2022-01-26	29.6300	29.7300	29.1400	29.3100	-0.577%	330,797	+2.968%
2022-01-25	29.6700	29.9550	29.4600	29.4800	-1.635%	352,528	+2.374%
2022-01-24	29.3800	30.0300	29.0500	29.9700	+0.537%	476,783	+0.701%
2022-01-21	29.9600	30.0100	29.6000	29.8100	-0.633%	280,800	+1.241%
2022-01-20	30.0200	30.3050	29.8900	30.0000	-0.166%	248,086	+0.600%
2022-01-19	29.9700	30.1500	29.8500	30.0500	+0.033%	173,177	+0.433%
2022-01-18	30.0200	30.1250	29.9401	30.0400	-0.431%	162,475	+0.466%
2022-01-14	30.0200	30.1950	29.9700	30.1700	+0.166%	187,126	+0.033%
2022-01-13	30.1900	30.4800	30.0800	30.1200	-0.627%	201,031	+0.199%
2022-01-12	30.2900	30.4300	30.2700	30.3100	+0.265%	134,072	-0.429%
2022-01-11	30.0850	30.2500	29.9800	30.2300	+0.499%	149,347	-0.165%
2022-01-10	30.0100	30.0900	29.8400	30.0800	-0.100%	233,338	+0.332%
2022-01-07	29.8700	30.1700	29.8700	30.1100	+0.702%	265,268	+0.232%
2022-01-06	29.8000	30.0100	29.6500	29.9000	+0.470%	288,463	+0.936%
2022-01-05	29.9700	30.1800	29.7300	29.7600	-0.965%	264,019	+1.411%
2022-01-04	30.3000	30.4100	30.0200	30.0500	-1.411%	292,749	+0.433%
2022-01-03	30.3400	30.6600	30.3400	30.4800	+0.461%	104,372	-0.984%
2021-12-31	30.1700	30.3900	30.1600	30.3400	+0.797%	136,900	-0.527%
2021-12-30	30.0200	30.2050	29.9300	30.1000	+0.367%	137,444	+0.266%
2021-12-29	30.1000	30.1400	29.9200	29.9900	-0.432%	179,834	+0.634%
2021-12-28	29.9600	30.1400	29.9600	30.1200	+0.433%	91,245	+0.199%
2021-12-27	29.6700	29.9950	29.6200	29.9900	+0.942%	93,813	+0.634%
2021-12-23	29.5000	29.7250	29.4500	29.7100	+0.917%	168,682	+1.582%
2021-12-22	29.1800	29.4700	29.0400	29.4400	+0.926%	334,395	+2.514%
2021-12-21	29.0600	29.2200	28.8800	29.1700	+0.830%	270,264	+3.462%
2021-12-20	28.8800	29.0000	28.7500	28.9300	-0.379%	277,513	+4.321%
2021-12-17	29.0500	29.3700	29.0150	29.0400	-0.446%	451,022	+3.926%
2021-12-16	29.1500	29.3300	29.1200	29.1700	+0.482%	294,904	+3.462%
2021-12-15	28.8600	29.0500	28.7581	29.0300	+0.138%	283,092	+3.961%
2021-12-14	29.0700	29.1600	28.9400	28.9900	-0.481%	191,619	+4.105%
2021-12-13	29.4500	29.4700	29.1100	29.1300	-1.321%	362,249	+3.605%
2021-12-10	29.4000	29.5250	29.2500	29.5200	+0.374%	180,065	+2.236%
2021-12-09	29.6800	29.7099	29.4000	29.4100	-0.943%	122,566	+2.618%
2021-12-08	29.6150	29.7590	29.5000	29.6900	+0.101%	226,246	+1.650%
2021-12-07	29.4200	29.6800	29.4200	29.6600	+1.263%	338,267	+1.753%
2021-12-06	29.2800	29.3900	29.2600	29.2900	+0.411%	320,747	+3.039%
2021-12-03	29.3000	29.4100	29.0050	29.1700	-0.137%	329,271	+3.462%
2021-12-02	28.9900	29.3200	28.9900	29.2100	+0.794%	465,883	+3.321%
2021-12-01	29.2000	29.4000	28.9300	28.9800	+0.035%	409,393	+4.141%
2021-11-30	29.0600	29.1000	28.7200	28.9700	-0.788%	375,885	+4.177%
2021-11-29	28.8300	29.2250	28.6800	29.2000	+1.565%	277,853	+3.356%
2021-11-26	29.0500	29.0500	28.6600	28.7500	-1.372%	278,281	+4.974%
2021-11-24	29.0000	29.1700	29.0000	29.1500	+0.275%	137,258	+3.533%
2021-11-23	28.7800	29.1300	28.7800	29.0700	+0.902%	297,769	+3.818%
2021-11-22	29.1300	29.1535	28.8000	28.8100	-1.369%	188,481	+4.755%
2021-11-19	29.3100	29.3100	29.0900	29.2100	-0.273%	220,470	+3.321%
2021-11-18	29.1200	29.3000	29.1200	29.2900	+0.137%	169,257	+3.039%
2021-11-17	29.2200	29.2900	29.0900	29.2500	-0.068%	218,137	+3.179%
2021-11-16	29.4400	29.5100	29.2700	29.2700	-0.712%	224,451	+3.109%
2021-11-15	29.4800	29.5700	29.3800	29.4800	-0.034%	151,156	+2.374%
2021-11-12	29.2700	29.4900	29.1300	29.4900	+0.786%	134,957	+2.340%
2021-11-11	29.1700	29.3250	29.0800	29.2600	-0.034%	293,817	+3.144%
2021-11-10	29.5000	29.7200	29.2400	29.2700	-0.780%	231,334	+3.109%
2021-11-09	29.5700	29.5995	29.3900	29.5000	+0.068%	175,549	+2.305%
2021-11-08	29.4700	29.6900	29.2800	29.4800	+2.326%	384,521	+2.374%
2021-11-05	28.7200	28.8700	28.6250	28.8100	+0.488%	162,975	+4.755%
2021-11-04	28.5900	28.6800	28.4500	28.6700	+0.245%	201,386	+5.267%
2021-11-03	28.4200	28.6500	28.3400	28.6000	+0.245%	390,375	+5.524%
2021-11-02	28.6900	28.8400	28.3450	28.5300	-0.558%	523,208	+5.783%
2021-11-01	29.0000	29.0100	28.5900	28.6900	-0.520%	381,400	+5.193%
2021-10-29	28.6300	29.0300	28.6281	28.8400	-0.962%	222,435	+4.646%
2021-10-28	28.5500	29.2000	28.5500	29.1200	+1.463%	231,133	+3.640%
2021-10-27	28.0600	28.7300	28.0600	28.7000	+2.208%	449,311	+5.157%
2021-10-26	27.9300	28.5200	27.9300	28.0800	0.000%	291,197	+7.479%
2021-10-25	28.4000	28.6300	27.7150	28.0800	-2.432%	608,766	+7.479%
2021-10-22	28.9900	28.9900	28.5900	28.7800	-0.381%	215,013	+4.864%
2021-10-21	29.3800	29.5300	28.8000	28.8900	-0.824%	359,938	+4.465%
2021-10-20	29.2500	29.3800	29.1300	29.1300	-0.410%	219,549	+3.605%
2021-10-19	29.2900	29.4200	29.1300	29.2500	+0.034%	118,364	+3.179%
2021-10-18	29.3000	29.3700	29.1850	29.2400	-0.341%	124,671	+3.215%
2021-10-15	29.5400	29.6000	29.3300	29.3400	-0.509%	143,392	+2.863%
2021-10-14	29.6100	29.7400	29.4150	29.4900	-0.169%	169,731	+2.340%
2021-10-13	29.5500	29.5700	29.3700	29.5400	+0.034%	215,507	+2.167%

document.getElementById("d3KMj3").onerror = function(){this.style.display='none';}; .dark-mode .F9cVzh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9cVzh{ color: #333333; background-color: white; border: 2px solid #333333; }SJRShaw Communications Inc.stock NYSE

SJR
Shaw Communications Inc.
stock NYSE