Skip to main content

Stella Jones Inc (TSX: SJ )

85.82 +0.78 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 33.02 33.40 32.52 33.00 3,810 -0.90(-2.65%)
Jan 30, 2007 33.30 33.90 33.25 33.90 4,750 +0.30(+0.89%)
Jan 29, 2007 33.91 33.91 33.33 33.60 3,800 -0.31(-0.91%)
Jan 26, 2007 34.00 34.00 33.90 33.91 3,500 -0.09(-0.26%)
Jan 25, 2007 34.00 34.24 33.91 34.00 7,880 +0.00(+0.00%)
Jan 24, 2007 33.98 34.00 33.90 34.00 16,797 +0.10(+0.29%)
Jan 23, 2007 33.60 33.90 33.55 33.90 2,109 +0.40(+1.19%)
Jan 22, 2007 33.40 33.73 33.29 33.50 3,746 +0.35(+1.06%)
Jan 19, 2007 33.40 33.50 33.15 33.15 10,885 +0.13(+0.39%)
Jan 18, 2007 32.60 33.50 32.60 33.02 1,628 +0.52(+1.60%)
Jan 17, 2007 32.00 33.10 32.00 32.50 3,750 +0.50(+1.56%)
Jan 16, 2007 33.00 34.25 32.00 32.00 12,617 -1.45(-4.33%)
Jan 12, 2007 34.45 34.45 33.00 33.45 5,645 -0.80(-2.34%)
Jan 11, 2007 34.50 34.50 34.02 34.25 2,550 -0.25(-0.72%)
Jan 10, 2007 34.49 34.75 34.11 34.50 3,303 +0.02(+0.06%)
Jan 09, 2007 34.50 34.50 34.25 34.48 2,450 -0.52(-1.49%)
Jan 08, 2007 34.75 35.06 34.26 35.00 2,200 +0.40(+1.16%)
Jan 05, 2007 35.20 35.20 34.50 34.60 4,400 -0.90(-2.54%)
Jan 04, 2007 35.50 35.50 35.25 35.50 5,290 +0.00(+0.00%)
Jan 03, 2007 35.00 35.50 34.85 35.50 9,950 +1.00(+2.90%)
Dec 29, 2006 33.50 34.50 33.50 34.50 2,610 +1.00(+2.99%)
Dec 28, 2006 33.01 33.50 32.96 33.50 1,160 +0.25(+0.75%)
Dec 27, 2006 33.95 33.95 33.20 33.25 1,437 +0.04(+0.12%)
Dec 26, 2006 33.97 33.97 32.52 33.21 2,105 +0.00(+0.00%)
Dec 22, 2006 33.97 33.97 32.52 33.21 2,105 +0.21(+0.64%)
Dec 21, 2006 33.31 33.97 33.00 33.00 8,810 -0.25(-0.75%)
Dec 20, 2006 32.95 33.30 32.75 33.25 6,080 +1.19(+3.71%)
Dec 19, 2006 32.10 32.84 32.06 32.06 3,890 -0.92(-2.79%)
Dec 18, 2006 33.47 33.48 32.24 32.98 3,694 -0.56(-1.67%)
Dec 15, 2006 34.25 34.30 33.54 33.54 2,825 -0.95(-2.75%)
Dec 14, 2006 34.11 34.49 34.05 34.49 4,243 -0.01(-0.03%)
Dec 13, 2006 34.79 34.90 34.02 34.50 14,066 -0.29(-0.83%)
Dec 12, 2006 33.93 34.83 33.93 34.79 5,110 +1.30(+3.88%)
Dec 11, 2006 32.50 33.49 32.50 33.49 172,275 +0.74(+2.26%)
Dec 08, 2006 32.50 32.93 32.39 32.75 6,414 +0.48(+1.49%)
Dec 07, 2006 31.95 32.34 31.66 32.27 1,870 +0.32(+1.00%)
Dec 06, 2006 31.50 31.97 31.50 31.95 3,765 +0.45(+1.43%)
Dec 05, 2006 30.98 31.75 30.98 31.50 3,135 +0.52(+1.68%)
Dec 04, 2006 29.90 30.98 29.80 30.98 12,333 +1.03(+3.44%)
Dec 01, 2006 29.60 30.00 29.60 29.95 2,650 +0.35(+1.18%)
Nov 30, 2006 30.00 30.00 29.50 29.60 8,290 -0.39(-1.30%)
Nov 29, 2006 29.51 29.99 29.51 29.99 3,190 +0.10(+0.33%)
Nov 28, 2006 29.13 29.90 28.65 29.89 8,025 -0.09(-0.30%)
Nov 27, 2006 30.10 30.22 29.51 29.98 10,232 -0.49(-1.61%)
Nov 24, 2006 32.00 32.00 30.00 30.47 3,365 -1.49(-4.66%)
Nov 22, 2006 31.53 33.00 31.53 31.96 53,819 -0.04(-0.12%)
Nov 21, 2006 31.50 32.50 31.00 32.00 67,505 -0.15(-0.47%)
Nov 20, 2006 29.15 32.15 29.15 32.15 90,970 +2.70(+9.17%)
Nov 17, 2006 28.50 29.98 28.48 29.45 37,051 +1.20(+4.25%)
Nov 16, 2006 27.95 28.25 27.95 28.25 6,660 +0.50(+1.80%)
Nov 15, 2006 27.65 27.75 27.30 27.75 5,015 +0.50(+1.83%)
Nov 14, 2006 27.30 27.40 27.00 27.25 15,380 -0.05(-0.18%)
Nov 13, 2006 26.75 27.30 26.05 27.30 3,865 +0.15(+0.55%)
Nov 10, 2006 27.13 27.25 27.13 27.15 1,775 -0.35(-1.27%)
Nov 09, 2006 27.95 27.95 27.50 27.50 1,522 +0.00(+0.00%)
Nov 08, 2006 27.51 27.52 27.15 27.50 3,225 -0.35(-1.26%)
Nov 07, 2006 28.00 28.00 26.00 27.85 8,360 +0.19(+0.69%)
Nov 06, 2006 29.00 29.00 26.50 27.66 9,901 -0.84(-2.95%)
Nov 03, 2006 26.99 28.50 26.99 28.50 12,058 +1.70(+6.34%)
Nov 02, 2006 25.75 27.00 25.42 26.80 13,890 +1.80(+7.20%)
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.