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 30, 2009 16.75 16.75 16.21 16.25 5,200 -0.50(-2.99%)
Jan 29, 2009 16.56 16.75 16.56 16.75 1,340 +0.00(+0.00%)
Jan 28, 2009 16.75 16.75 16.75 16.75 5,500 +0.00(+0.00%)
Jan 27, 2009 16.76 16.76 16.75 16.75 3,900 +0.14(+0.84%)
Jan 26, 2009 16.60 17.00 16.60 16.61 6,100 +0.05(+0.30%)
Jan 23, 2009 16.56 16.56 16.56 16.56 100 -0.21(-1.25%)
Jan 22, 2009 17.70 17.70 16.77 16.77 1,698 -0.02(-0.12%)
Jan 21, 2009 17.49 17.49 16.79 16.79 250 -0.21(-1.24%)
Jan 20, 2009 17.00 17.20 17.00 17.00 7,900 +0.00(+0.00%)
Jan 19, 2009 17.00 17.00 16.80 17.00 3,290 +0.20(+1.19%)
Jan 16, 2009 16.80 16.80 16.78 16.80 10,600 +0.00(+0.00%)
Jan 15, 2009 16.80 16.80 16.80 16.80 250 +0.02(+0.12%)
Jan 14, 2009 16.99 16.99 16.78 16.78 600 -0.21(-1.24%)
Jan 13, 2009 16.75 16.99 16.75 16.99 2,600 +0.24(+1.43%)
Jan 12, 2009 17.25 17.25 16.75 16.75 2,525 -0.50(-2.90%)
Jan 09, 2009 17.24 17.25 17.02 17.25 6,090 +0.25(+1.47%)
Jan 08, 2009 17.00 17.00 17.00 17.00 700 -0.25(-1.45%)
Jan 07, 2009 17.00 17.25 17.00 17.25 1,210 +0.00(+0.00%)
Jan 06, 2009 16.80 17.25 16.80 17.25 7,100 +0.50(+2.99%)
Jan 05, 2009 16.75 16.75 16.50 16.75 8,950 +0.00(+0.00%)
Jan 02, 2009 16.40 16.75 16.40 16.75 4,600 +0.35(+2.13%)
Jan 01, 2009 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 31, 2008 16.40 16.40 16.40 16.40 3,500 +0.15(+0.92%)
Dec 30, 2008 15.85 16.25 15.85 16.25 2,500 +0.26(+1.63%)
Dec 29, 2008 15.99 15.99 15.99 15.99 100 +0.61(+3.97%)
Dec 24, 2008 15.40 15.44 15.38 15.38 6,100 -0.02(-0.13%)
Dec 23, 2008 15.45 15.60 15.40 15.40 6,050 -0.20(-1.28%)
Dec 22, 2008 15.75 15.80 15.51 15.60 6,577 +0.05(+0.32%)
Dec 19, 2008 15.07 16.00 15.07 15.55 5,500 +0.05(+0.32%)
Dec 18, 2008 15.80 16.16 15.50 15.50 9,250 -0.27(-1.71%)
Dec 17, 2008 15.77 15.77 0 +0.00(+0.00%)
Dec 16, 2008 16.20 16.50 15.77 15.77 8,125 -0.63(-3.84%)
Dec 15, 2008 16.20 16.40 16.20 16.40 4,100 +0.10(+0.61%)
Dec 12, 2008 16.62 16.65 16.00 16.30 31,465 -0.32(-1.93%)
Dec 11, 2008 16.95 16.95 16.55 16.62 2,500 +0.12(+0.73%)
Dec 10, 2008 16.00 16.50 16.00 16.50 1,100 +0.43(+2.68%)
Dec 09, 2008 16.25 16.50 16.01 16.07 1,029 -0.43(-2.61%)
Dec 08, 2008 15.77 16.50 15.76 16.50 2,268 +0.50(+3.12%)
Dec 05, 2008 16.00 16.00 16.00 16.00 1,400 -0.01(-0.06%)
Dec 04, 2008 15.56 16.01 15.50 16.01 10,735 +0.01(+0.06%)
Dec 03, 2008 16.45 16.45 16.00 16.00 2,460 -0.45(-2.74%)
Dec 02, 2008 16.28 16.45 16.28 16.45 200 -0.05(-0.30%)
Dec 01, 2008 16.75 16.75 16.10 16.50 4,505 -0.26(-1.55%)
Nov 28, 2008 16.50 16.76 16.50 16.76 350 +0.26(+1.58%)
Nov 27, 2008 16.50 16.50 16.50 16.50 4,000 +0.50(+3.12%)
Nov 26, 2008 14.62 16.00 14.62 16.00 19,200 +1.01(+6.74%)
Nov 25, 2008 15.00 15.00 14.95 14.99 6,400 -0.01(-0.07%)
Nov 24, 2008 15.60 15.60 14.90 15.00 11,665 -0.50(-3.23%)
Nov 21, 2008 15.50 15.50 14.84 15.50 4,595 +0.00(+0.00%)
Nov 20, 2008 14.68 15.50 14.67 15.50 4,710 +0.00(+0.00%)
Nov 19, 2008 14.30 15.69 14.30 15.50 9,346 -0.30(-1.90%)
Nov 18, 2008 16.24 16.24 15.55 15.80 2,100 -0.44(-2.71%)
Nov 17, 2008 16.89 17.00 15.55 16.24 13,820 -0.65(-3.85%)
Nov 14, 2008 18.01 18.01 16.89 16.89 6,595 -1.49(-8.11%)
Nov 13, 2008 18.77 18.85 18.38 18.38 6,786 -1.12(-5.74%)
Nov 12, 2008 19.80 19.80 19.50 19.50 22,700 -0.01(-0.05%)
Nov 11, 2008 19.60 19.75 19.41 19.51 2,200 +0.02(+0.10%)
Nov 10, 2008 19.49 19.49 55 +0.00(+0.00%)
Nov 07, 2008 18.75 19.49 18.75 19.49 1,485 +0.74(+3.95%)
Nov 06, 2008 18.75 18.75 0 +0.00(+0.00%)
Nov 05, 2008 19.75 19.75 18.75 18.75 9,775 -0.75(-3.85%)
Nov 04, 2008 19.46 19.80 19.30 19.50 5,749 +0.18(+0.93%)
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.