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 29, 2010 25.06 25.47 25.06 25.47 2,189 +0.41(+1.64%)
Jan 28, 2010 25.11 25.11 25.00 25.06 85,799 +0.02(+0.08%)
Jan 27, 2010 25.04 25.04 25.04 25.04 300 +0.00(+0.00%)
Jan 26, 2010 25.04 25.04 25.04 25.04 100 -0.07(-0.28%)
Jan 25, 2010 25.34 25.34 25.02 25.11 1,240 +0.10(+0.40%)
Jan 22, 2010 25.01 25.45 25.00 25.01 10,250 +0.00(+0.00%)
Jan 21, 2010 26.00 26.10 24.75 25.01 8,051 -0.99(-3.81%)
Jan 20, 2010 26.25 26.26 25.80 26.00 7,190 -0.25(-0.95%)
Jan 19, 2010 26.75 26.75 26.25 26.25 5,900 +0.00(+0.00%)
Jan 18, 2010 26.50 26.50 26.25 26.25 3,166 +0.05(+0.19%)
Jan 15, 2010 26.35 26.41 26.20 26.20 5,698 +0.10(+0.38%)
Jan 14, 2010 26.35 26.68 26.06 26.10 4,439 -0.63(-2.36%)
Jan 13, 2010 26.73 26.74 26.51 26.73 3,805 +0.58(+2.22%)
Jan 12, 2010 26.25 26.76 26.15 26.15 7,590 -0.23(-0.87%)
Jan 11, 2010 26.00 26.38 25.85 26.38 10,945 -0.02(-0.08%)
Jan 08, 2010 26.80 26.80 26.40 26.40 7,645 -0.10(-0.38%)
Jan 07, 2010 26.65 26.75 26.50 26.50 4,978 +0.05(+0.19%)
Jan 06, 2010 25.95 26.69 25.90 26.45 5,430 +0.65(+2.52%)
Jan 05, 2010 25.80 25.80 25.80 25.80 550 +0.05(+0.19%)
Jan 04, 2010 25.75 25.75 25.37 25.75 2,246 +0.00(+0.00%)
Dec 31, 2009 25.75 25.75 25.75 0 +0.19(+0.74%)
Dec 30, 2009 25.75 25.75 25.56 25.56 2,820 +0.01(+0.04%)
Dec 29, 2009 25.55 25.55 25.54 25.55 500 -0.15(-0.58%)
Dec 24, 2009 25.70 25.70 25.70 25.70 540 +0.00(+0.00%)
Dec 23, 2009 25.49 25.90 25.00 25.70 2,594 +0.46(+1.82%)
Dec 22, 2009 25.33 25.43 25.00 25.24 4,920 -0.09(-0.36%)
Dec 21, 2009 25.00 25.33 25.00 25.33 5,530 +0.34(+1.36%)
Dec 18, 2009 24.06 24.99 24.06 24.99 3,410 +0.94(+3.91%)
Dec 17, 2009 22.90 24.57 22.90 24.05 10,057 +1.30(+5.71%)
Dec 16, 2009 22.70 22.75 22.69 22.75 8,015 +0.05(+0.22%)
Dec 15, 2009 22.50 22.75 22.50 22.70 14,455 +0.32(+1.43%)
Dec 14, 2009 22.50 22.50 22.18 22.38 3,352 -0.12(-0.53%)
Dec 11, 2009 22.49 22.59 22.49 22.50 2,953 +0.01(+0.04%)
Dec 10, 2009 22.25 22.49 22.11 22.49 4,783 +0.24(+1.08%)
Dec 09, 2009 22.26 22.26 22.25 22.25 1,155 +0.00(+0.00%)
Dec 08, 2009 22.25 22.25 22.25 22.25 984 +0.00(+0.00%)
Dec 07, 2009 22.21 22.57 22.21 22.25 1,195 -0.35(-1.55%)
Dec 04, 2009 22.80 22.80 22.60 22.60 800 -0.20(-0.88%)
Dec 03, 2009 22.85 22.85 22.80 22.80 950 +0.20(+0.88%)
Dec 02, 2009 22.75 22.75 22.60 22.60 4,859 -0.09(-0.40%)
Dec 01, 2009 22.69 22.70 22.69 22.69 1,766 -0.06(-0.26%)
Nov 30, 2009 22.69 22.75 22.60 22.75 3,631 +0.06(+0.26%)
Nov 27, 2009 22.40 22.69 22.35 22.69 687 +0.19(+0.84%)
Nov 26, 2009 22.51 22.75 22.50 22.50 1,426 -0.25(-1.10%)
Nov 25, 2009 22.74 22.75 22.70 22.75 927 +0.06(+0.26%)
Nov 24, 2009 22.80 22.80 22.40 22.69 977 +0.29(+1.29%)
Nov 23, 2009 22.90 22.90 22.40 22.40 1,250 -0.35(-1.54%)
Nov 20, 2009 22.75 22.75 22.75 22.75 295 +0.00(+0.00%)
Nov 19, 2009 22.95 22.95 22.31 22.75 3,311 -0.16(-0.70%)
Nov 18, 2009 22.80 22.91 22.76 22.91 12,900 +0.01(+0.04%)
Nov 17, 2009 22.20 22.92 22.20 22.90 1,004 +0.10(+0.44%)
Nov 16, 2009 22.99 22.99 22.10 22.80 3,380 +0.49(+2.20%)
Nov 13, 2009 22.61 22.69 22.31 22.31 3,350 -0.51(-2.23%)
Nov 12, 2009 23.01 23.10 22.80 22.82 5,700 -0.93(-3.92%)
Nov 11, 2009 24.79 24.80 23.21 23.75 4,860 +0.25(+1.06%)
Nov 10, 2009 22.84 24.00 22.80 23.50 7,921 +1.09(+4.86%)
Nov 09, 2009 22.16 22.41 22.16 22.41 720 -0.09(-0.40%)
Nov 06, 2009 22.59 22.60 22.50 22.50 2,300 -0.04(-0.18%)
Nov 05, 2009 22.01 22.54 22.01 22.54 1,920 +0.00(+0.00%)
Nov 04, 2009 22.25 22.54 22.25 22.54 1,890 +0.75(+3.44%)
Nov 03, 2009 21.60 21.79 21.60 21.79 2,500 +0.19(+0.88%)
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.