Skip to main content

Stella Jones Inc (TSX: SJ )

85.00 -1.00 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.33 36.94 36.28 36.28 130,326 -0.38(-1.04%)
Jan 29, 2015 35.73 36.69 35.32 36.66 27,713 +0.69(+1.92%)
Jan 28, 2015 36.02 36.65 35.95 35.97 26,540 -0.14(-0.39%)
Jan 27, 2015 36.60 36.62 36.03 36.11 32,480 -0.26(-0.71%)
Jan 26, 2015 36.27 37.20 35.99 36.37 41,140 +0.10(+0.28%)
Jan 23, 2015 35.97 36.36 35.82 36.27 22,913 +0.72(+2.03%)
Jan 22, 2015 34.31 35.93 34.30 35.55 46,494 +1.29(+3.77%)
Jan 21, 2015 33.55 34.57 33.43 34.26 49,124 +0.71(+2.12%)
Jan 20, 2015 33.60 33.85 33.52 33.55 56,000 -0.10(-0.30%)
Jan 19, 2015 34.00 34.27 33.58 33.65 31,380 +0.10(+0.30%)
Jan 16, 2015 33.45 33.58 33.40 33.55 46,997 +0.10(+0.30%)
Jan 15, 2015 33.48 33.48 33.30 33.45 14,051 +0.08(+0.24%)
Jan 14, 2015 33.47 33.50 33.30 33.37 33,981 -0.04(-0.12%)
Jan 13, 2015 33.47 33.65 33.35 33.41 40,067 -0.09(-0.27%)
Jan 12, 2015 33.29 33.95 33.18 33.50 51,238 +0.32(+0.96%)
Jan 09, 2015 32.61 33.64 32.61 33.18 51,880 +1.02(+3.17%)
Jan 08, 2015 32.35 32.59 31.99 32.16 87,630 -0.34(-1.05%)
Jan 07, 2015 33.15 33.39 32.18 32.50 65,821 -0.49(-1.49%)
Jan 06, 2015 33.01 33.21 32.92 32.99 41,053 -0.07(-0.21%)
Jan 05, 2015 33.21 33.40 32.84 33.06 45,270 -0.15(-0.45%)
Jan 02, 2015 32.99 33.50 32.80 33.21 10,004 +0.47(+1.44%)
Dec 31, 2014 32.74 32.74 32.74 0 -0.49(-1.47%)
Dec 30, 2014 32.53 33.74 32.53 33.23 19,432 +0.40(+1.22%)
Dec 29, 2014 32.78 33.21 32.72 32.83 25,393 +0.07(+0.21%)
Dec 24, 2014 32.76 32.76 32.76 0 -0.21(-0.64%)
Dec 23, 2014 32.53 33.18 32.53 32.97 66,950 -0.03(-0.09%)
Dec 22, 2014 33.31 33.45 32.84 33.00 37,013 -0.31(-0.93%)
Dec 19, 2014 33.66 33.72 33.16 33.31 47,934 -0.18(-0.54%)
Dec 18, 2014 34.07 34.07 33.20 33.49 202,359 -0.26(-0.77%)
Dec 17, 2014 33.68 33.77 33.38 33.75 29,899 -0.01(-0.03%)
Dec 16, 2014 33.56 33.76 26,359 -0.31(-0.91%)
Dec 15, 2014 34.63 34.65 33.92 34.07 24,147 -0.56(-1.62%)
Dec 12, 2014 35.00 35.30 34.30 34.63 98,366 -0.32(-0.92%)
Dec 11, 2014 34.31 35.11 34.01 34.95 36,201 +0.46(+1.33%)
Dec 10, 2014 34.96 34.96 34.36 34.49 44,287 -0.32(-0.92%)
Dec 09, 2014 34.48 34.98 34.40 34.81 24,789 +0.11(+0.32%)
Dec 08, 2014 34.47 35.20 33.89 34.70 19,609 +0.38(+1.11%)
Dec 05, 2014 33.94 34.49 33.10 34.32 31,976 +0.15(+0.44%)
Dec 04, 2014 34.78 34.80 33.75 34.17 36,630 -0.62(-1.78%)
Dec 03, 2014 35.32 35.39 34.78 34.79 30,199 -0.56(-1.58%)
Dec 02, 2014 35.10 35.50 33.81 35.35 56,763 +0.30(+0.86%)
Dec 01, 2014 34.76 35.22 34.66 35.05 24,943 +0.03(+0.09%)
Nov 28, 2014 35.01 35.37 34.75 35.02 12,269 -0.43(-1.21%)
Nov 27, 2014 35.51 35.87 35.07 35.45 4,303 -0.05(-0.14%)
Nov 26, 2014 34.83 35.79 34.52 35.50 18,741 +0.85(+2.45%)
Nov 25, 2014 34.37 34.83 34.37 34.65 25,806 +0.28(+0.81%)
Nov 24, 2014 35.08 35.08 34.36 34.37 15,749 -0.37(-1.07%)
Nov 21, 2014 35.38 35.38 34.74 34.74 14,889 -0.16(-0.46%)
Nov 20, 2014 35.42 35.60 34.90 34.90 21,357 -0.22(-0.63%)
Nov 19, 2014 35.92 35.92 34.61 35.12 28,786 -0.19(-0.54%)
Nov 18, 2014 36.09 36.14 35.00 35.31 61,696 -0.69(-1.92%)
Nov 17, 2014 36.00 36.84 35.86 36.00 96,171 +0.41(+1.15%)
Nov 14, 2014 35.39 35.70 35.35 35.59 18,447 +0.14(+0.39%)
Nov 13, 2014 35.27 35.60 34.99 35.45 48,485 +0.10(+0.28%)
Nov 12, 2014 34.18 35.75 34.18 35.35 91,966 +1.18(+3.45%)
Nov 11, 2014 32.98 34.18 32.93 34.17 58,152 +1.40(+4.27%)
Nov 10, 2014 32.06 32.77 32.05 32.77 62,635 +0.81(+2.53%)
Nov 07, 2014 32.19 32.50 31.32 31.96 43,197 -0.13(-0.41%)
Nov 06, 2014 32.50 32.50 31.99 32.09 67,546 -0.16(-0.50%)
Nov 05, 2014 32.26 32.30 32.03 32.25 19,957 -0.01(-0.03%)
Nov 04, 2014 32.50 32.68 31.82 32.26 21,398 -0.33(-1.01%)
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.