Shaw Communications Inc.
SJRNYSECommunication Services
$30.18
+$0.27(+0.90%)
Market Cap$14.9B
P/E Ratio—
52W High$30.18
52W Low$23.64
Shaw Communications Inc. (SJR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
sjr · EOD price history · split-adj. · FMP · as of Apr 3, 2023
5-Year High5Y
$31.60
Apr 5, 2022
-4.5% from here
5-Year Low5Y
$23.64
Oct 13, 2022
+27.7% from low
IPO Priceadj.
—
Jul 1, 1998
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$30.08
Jun 8, 2021
+0.3% in 5Y
10 Years Ago
$19.56
Jun 8, 2016
+54.3% in 10Y
Historical Price Data · SJR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 3, 2023 | $30.02 | $30.18 | $29.99 | $30.18 | $30.18 | 6.4M | +0.53% |
| Mar 31, 2023 | $29.83 | $29.93 | $29.83 | $29.91 | $29.91 | 5.1M | +0.27% |
| Mar 30, 2023 | $28.71 | $29.15 | $28.71 | $28.93 | $28.93 | 780K | +0.77% |
| Mar 29, 2023 | $28.91 | $28.91 | $28.67 | $28.68 | $28.68 | 665K | -0.80% |
| Mar 28, 2023 | $28.50 | $28.85 | $28.47 | $28.80 | $28.80 | 786K | +1.05% |
| Mar 27, 2023 | $28.44 | $28.58 | $28.33 | $28.56 | $28.56 | 732K | +0.42% |
| Mar 24, 2023 | $28.38 | $28.38 | $28.24 | $28.35 | $28.35 | 565K | -0.11% |
| Mar 23, 2023 | $28.52 | $28.65 | $28.37 | $28.43 | $28.43 | 812K | -0.32% |
| Mar 22, 2023 | $28.50 | $28.60 | $28.36 | $28.37 | $28.37 | 1.0M | -0.46% |
| Mar 21, 2023 | $28.67 | $28.74 | $28.51 | $28.52 | $28.52 | 663K | -0.52% |
| Mar 20, 2023 | $28.59 | $28.83 | $28.57 | $28.60 | $28.60 | 1.0M | +0.03% |
| Mar 17, 2023 | $28.49 | $28.64 | $28.43 | $28.53 | $28.53 | 885K | +0.14% |
| Mar 16, 2023 | $28.42 | $28.52 | $28.22 | $28.49 | $28.49 | 943K | +0.25% |
| Mar 15, 2023 | $28.41 | $28.50 | $28.31 | $28.43 | $28.43 | 1.3M | +0.07% |
| Mar 14, 2023 | $28.59 | $28.77 | $28.58 | $28.67 | $28.67 | 1.0M | +0.28% |
| Mar 13, 2023 | $28.35 | $28.77 | $28.21 | $28.61 | $28.61 | 1.1M | +0.92% |
| Mar 10, 2023 | $28.41 | $28.57 | $28.21 | $28.33 | $28.33 | 1.3M | -0.28% |
| Mar 9, 2023 | $28.43 | $28.65 | $28.32 | $28.36 | $28.36 | 790K | -0.25% |
| Mar 8, 2023 | $28.53 | $28.66 | $28.32 | $28.43 | $28.43 | 994K | -0.35% |
| Mar 7, 2023 | $28.80 | $28.80 | $28.44 | $28.52 | $28.52 | 782K | -0.97% |
Showing 1–20 of 458 records
Annual Stock Price Performance · SJR
Jan 1 → Dec 31 · 3 years2023+6.8%$28.25 → $30.18
+6.8%
2022-5.1%$30.34 → $28.78
-5.1%
2021+0.7%$30.14 → $30.34
+0.7%
Best Year2023 · +6.8%
Worst Year2022 · -5.1%
Positive Years2 / 3
Avg Annual Return+0.8%
3Y Total Return+0.1%
3Y CAGR~+0.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in SJR?
If you invested $1,000 in SJR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,543
Total Return+54.3%
CAGR~+4.4% / yr
Profit+$543
Based on Jun 8, 2016 · $19.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Shaw Communications Inc. (SJR) is classified under Communication Services and trades on NYSE. The quote snapshot on this page shows a last price of $30.18. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
SJR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
SJR historical stock pricesFMP EOD datasplit-adjusted OHLCV