Skip to main content

Stella Jones Inc (TSX: SJ )

85.82 UNCHANGED
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, 2013 73.97 75.90 73.51 75.51 8,803 +1.31(+1.77%)
Jan 30, 2013 73.23 74.43 73.23 74.20 58,512 +0.99(+1.35%)
Jan 29, 2013 73.12 73.51 73.12 73.21 12,625 -0.29(-0.39%)
Jan 28, 2013 74.12 74.12 73.00 73.50 17,652 +0.44(+0.60%)
Jan 25, 2013 73.06 73.25 73.00 73.06 11,553 +0.01(+0.01%)
Jan 24, 2013 73.15 73.25 73.00 73.05 3,496 -0.43(-0.59%)
Jan 23, 2013 73.46 73.75 73.20 73.48 7,138 +0.43(+0.59%)
Jan 22, 2013 73.00 73.75 73.00 73.05 13,460 +0.05(+0.07%)
Jan 21, 2013 73.05 73.56 72.59 73.00 18,604 +0.00(+0.00%)
Jan 18, 2013 72.53 73.00 72.53 73.00 4,068 +0.00(+0.00%)
Jan 17, 2013 73.11 73.89 72.51 73.00 9,297 +0.00(+0.00%)
Jan 16, 2013 72.00 73.97 72.00 73.00 98,472 +0.60(+0.83%)
Jan 15, 2013 74.40 74.40 71.95 72.40 7,588 -1.90(-2.56%)
Jan 14, 2013 74.50 74.50 74.15 74.30 6,859 -0.20(-0.27%)
Jan 11, 2013 74.50 74.79 74.28 74.50 1,790 +0.00(+0.00%)
Jan 10, 2013 75.00 75.49 74.47 74.50 74,075 -0.35(-0.47%)
Jan 09, 2013 74.92 75.71 74.77 74.85 3,220 +0.00(+0.00%)
Jan 08, 2013 74.11 75.01 74.07 74.85 6,229 +1.10(+1.49%)
Jan 07, 2013 75.35 75.35 73.53 73.75 7,476 -1.60(-2.12%)
Jan 04, 2013 76.12 76.96 75.35 75.35 7,826 -0.76(-1.00%)
Jan 03, 2013 78.78 78.78 75.80 76.11 14,285 -2.04(-2.61%)
Jan 02, 2013 78.47 78.83 76.66 78.15 16,194 +1.49(+1.94%)
Dec 31, 2012 76.66 76.66 76.66 0 -0.23(-0.30%)
Dec 28, 2012 76.15 76.97 76.15 76.89 4,448 +0.22(+0.29%)
Dec 27, 2012 76.35 76.67 76.03 76.67 2,992 +0.32(+0.41%)
Dec 24, 2012 76.35 76.35 76.35 0 -0.15(-0.20%)
Dec 21, 2012 76.52 76.52 76.00 76.50 123,785 -0.12(-0.16%)
Dec 20, 2012 77.04 77.08 75.76 76.62 32,310 -0.51(-0.66%)
Dec 19, 2012 77.86 77.93 77.01 77.13 128,991 -0.71(-0.91%)
Dec 18, 2012 77.51 78.32 77.51 77.84 12,164 +0.04(+0.05%)
Dec 17, 2012 79.50 79.50 77.70 77.80 17,856 -1.69(-2.13%)
Dec 14, 2012 80.02 80.41 79.49 79.49 30,807 -1.07(-1.33%)
Dec 13, 2012 81.00 81.00 80.37 80.56 3,572 -0.44(-0.54%)
Dec 12, 2012 79.49 81.99 79.30 81.00 13,539 +1.55(+1.95%)
Dec 11, 2012 79.00 79.73 78.96 79.45 9,193 +0.46(+0.58%)
Dec 10, 2012 78.75 79.65 78.00 78.99 15,181 +0.02(+0.03%)
Dec 07, 2012 78.12 79.02 78.12 78.97 7,867 +0.48(+0.61%)
Dec 06, 2012 78.60 78.60 78.11 78.49 5,954 -0.01(-0.01%)
Dec 05, 2012 78.48 78.50 78.10 78.50 23,463 -0.09(-0.11%)
Dec 04, 2012 78.03 78.59 77.50 78.59 9,964 +2.39(+3.14%)
Nov 30, 2012 75.08 76.25 75.00 76.20 14,842 +1.10(+1.46%)
Nov 29, 2012 74.80 75.10 74.54 75.10 38,470 +0.10(+0.13%)
Nov 28, 2012 75.27 75.48 74.85 75.00 56,143 -1.73(-2.25%)
Nov 27, 2012 77.14 77.25 76.30 76.73 18,161 -0.42(-0.54%)
Nov 26, 2012 76.74 77.44 76.28 77.15 17,578 +1.10(+1.45%)
Nov 24, 2012 75.49 77.00 75.49 76.05 7,384 +0.00(+0.00%)
Nov 23, 2012 75.49 77.00 75.49 76.05 7,384 +0.80(+1.06%)
Nov 22, 2012 73.88 75.49 73.88 75.25 27,729 +1.30(+1.76%)
Nov 21, 2012 72.10 73.95 72.00 73.95 29,218 +2.44(+3.41%)
Nov 20, 2012 71.24 71.75 70.95 71.51 11,971 +0.28(+0.39%)
Nov 19, 2012 70.64 71.40 70.64 71.23 6,812 +0.58(+0.82%)
Nov 16, 2012 70.05 71.25 69.97 70.65 30,093 +0.70(+1.00%)
Nov 15, 2012 69.39 70.19 69.00 69.95 33,917 +0.96(+1.39%)
Nov 14, 2012 70.03 70.03 67.30 68.99 15,312 -1.22(-1.74%)
Nov 13, 2012 70.00 71.00 70.00 70.21 9,943 -1.99(-2.76%)
Nov 12, 2012 70.98 72.74 70.98 72.20 6,470 +1.62(+2.30%)
Nov 09, 2012 71.79 71.99 69.51 70.58 8,725 -1.64(-2.27%)
Nov 08, 2012 71.99 73.85 71.01 72.22 41,131 +0.22(+0.31%)
Nov 07, 2012 70.01 73.00 69.50 72.00 12,587 +1.52(+2.16%)
Nov 06, 2012 70.00 70.50 69.95 70.48 16,044 +0.53(+0.76%)
Nov 05, 2012 66.89 69.95 66.87 69.95 75,369 +3.85(+5.82%)
Nov 02, 2012 63.50 66.10 63.50 66.10 143,875 +4.10(+6.61%)
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.