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, 2021 47.00 47.20 45.85 45.96 240,161 -1.18(-2.50%)
Jan 28, 2021 46.55 47.51 46.47 47.14 319,569 +0.80(+1.73%)
Jan 27, 2021 46.28 46.61 46.15 46.34 186,103 -0.31(-0.66%)
Jan 26, 2021 46.85 47.10 46.65 46.65 89,523 -0.15(-0.32%)
Jan 25, 2021 46.42 46.86 46.25 46.80 97,426 +0.46(+0.99%)
Jan 22, 2021 46.62 46.89 46.32 46.34 108,708 -0.56(-1.19%)
Jan 21, 2021 46.60 47.12 46.46 46.90 135,469 +0.30(+0.64%)
Jan 20, 2021 46.17 46.76 46.02 46.60 209,016 +0.42(+0.91%)
Jan 19, 2021 46.10 46.39 45.95 46.18 145,073 +0.05(+0.11%)
Jan 18, 2021 46.11 46.38 45.80 46.13 79,244 -0.06(-0.13%)
Jan 15, 2021 46.00 46.42 45.67 46.19 152,566 +0.06(+0.13%)
Jan 14, 2021 46.94 46.94 46.00 46.13 130,199 -0.81(-1.73%)
Jan 13, 2021 47.25 47.25 46.81 46.94 101,745 -0.16(-0.34%)
Jan 12, 2021 47.37 47.43 47.03 47.10 97,678 -0.20(-0.42%)
Jan 11, 2021 47.35 47.58 47.17 47.30 101,314 -0.45(-0.94%)
Jan 08, 2021 48.23 48.32 47.30 47.75 117,104 -0.24(-0.50%)
Jan 07, 2021 47.00 48.12 46.94 47.99 186,826 +1.20(+2.56%)
Jan 06, 2021 46.38 47.40 46.38 46.79 256,136 +0.28(+0.60%)
Jan 05, 2021 46.49 46.85 46.23 46.51 171,011 +0.03(+0.06%)
Jan 04, 2021 46.69 47.01 45.95 46.48 150,902 +0.20(+0.43%)
Dec 31, 2020 46.28 46.28 46.28 0 -0.41(-0.88%)
Dec 30, 2020 46.35 46.78 46.35 46.69 70,145 +0.34(+0.73%)
Dec 29, 2020 47.12 47.12 45.95 46.35 99,760 -0.55(-1.17%)
Dec 24, 2020 46.90 46.90 46.90 0 -0.21(-0.45%)
Dec 23, 2020 47.15 47.27 46.96 47.11 80,104 +0.10(+0.21%)
Dec 22, 2020 47.12 47.37 46.75 47.01 123,036 -0.11(-0.23%)
Dec 21, 2020 46.09 47.14 46.00 47.12 149,475 +0.29(+0.62%)
Dec 18, 2020 46.56 46.88 46.38 46.83 465,354 +0.36(+0.77%)
Dec 17, 2020 45.98 46.67 45.93 46.47 405,900 +0.68(+1.49%)
Dec 16, 2020 45.67 46.11 45.65 45.79 237,938 -0.10(-0.22%)
Dec 15, 2020 46.00 46.07 45.38 45.89 394,132 +0.26(+0.57%)
Dec 14, 2020 44.46 45.85 44.46 45.63 230,522 +1.37(+3.10%)
Dec 11, 2020 44.11 44.60 44.11 44.26 147,108 +0.11(+0.25%)
Dec 10, 2020 44.92 45.01 44.11 44.15 105,178 -0.79(-1.76%)
Dec 09, 2020 45.08 45.31 44.85 44.94 133,383 -0.11(-0.24%)
Dec 08, 2020 44.68 45.32 44.40 45.05 191,541 +0.36(+0.81%)
Dec 07, 2020 44.55 45.31 44.55 44.69 101,529 -0.34(-0.76%)
Dec 04, 2020 44.99 45.31 44.68 45.03 141,857 +0.24(+0.54%)
Dec 03, 2020 44.52 45.23 44.52 44.79 68,930 +0.25(+0.56%)
Dec 02, 2020 44.87 44.87 44.21 44.54 88,998 -0.42(-0.93%)
Dec 01, 2020 44.44 45.13 44.37 44.96 237,113 +0.78(+1.77%)
Nov 30, 2020 45.19 45.19 43.84 44.18 120,545 -1.26(-2.77%)
Nov 27, 2020 44.50 45.57 43.93 45.44 167,907 +1.11(+2.50%)
Nov 26, 2020 44.18 44.62 43.74 44.33 50,185 +0.26(+0.59%)
Nov 25, 2020 44.13 44.71 43.92 44.07 101,147 +0.08(+0.18%)
Nov 24, 2020 43.65 44.32 43.54 43.99 97,802 +0.51(+1.17%)
Nov 23, 2020 43.11 43.76 43.11 43.48 58,206 +0.19(+0.44%)
Nov 20, 2020 43.15 43.57 42.77 43.29 158,996 +0.20(+0.46%)
Nov 19, 2020 42.86 43.34 42.86 43.09 137,612 +0.21(+0.49%)
Nov 18, 2020 43.72 43.76 42.82 42.88 109,720 -0.72(-1.65%)
Nov 17, 2020 43.27 43.62 42.67 43.60 316,581 +0.10(+0.23%)
Nov 16, 2020 43.79 44.00 43.31 43.50 90,426 -0.16(-0.37%)
Nov 13, 2020 42.97 44.12 42.97 43.66 164,256 +0.87(+2.03%)
Nov 12, 2020 43.72 43.96 42.73 42.79 217,631 -0.97(-2.22%)
Nov 11, 2020 43.47 43.87 43.39 43.76 195,907 +0.41(+0.95%)
Nov 10, 2020 43.95 44.02 43.27 43.35 353,375 -0.65(-1.48%)
Nov 09, 2020 45.29 45.70 43.85 44.00 335,254 -0.75(-1.68%)
Nov 06, 2020 45.15 45.54 44.45 44.75 534,435 -0.08(-0.18%)
Nov 05, 2020 46.40 46.40 44.77 44.83 277,901 +0.46(+1.04%)
Nov 04, 2020 44.36 44.52 44.00 44.37 117,918 +0.21(+0.48%)
Nov 03, 2020 44.13 44.56 43.57 44.16 138,368 +0.24(+0.55%)
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.