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 (%)
Oct 29, 2021 44.85 44.90 44.12 44.43 91,059 -0.37(-0.83%)
Oct 28, 2021 44.91 45.03 44.47 44.80 51,608 +0.11(+0.25%)
Oct 27, 2021 45.51 45.90 44.63 44.69 151,786 -0.78(-1.72%)
Oct 26, 2021 46.14 45.44 45.47 86,314 -0.53(-1.15%)
Oct 25, 2021 46.29 46.51 45.86 46.00 288,104 +0.15(+0.33%)
Oct 22, 2021 45.04 46.33 45.01 45.85 285,624 +0.71(+1.57%)
Oct 21, 2021 42.93 45.21 42.82 45.14 339,875 +2.49(+5.84%)
Oct 20, 2021 42.63 42.72 42.45 42.65 108,160 +0.14(+0.33%)
Oct 19, 2021 42.77 42.87 42.31 42.51 188,028 -0.01(-0.02%)
Oct 18, 2021 42.26 42.58 42.13 42.52 283,057 +0.52(+1.24%)
Oct 15, 2021 41.74 42.09 41.60 42.00 183,128 +0.30(+0.72%)
Oct 14, 2021 41.02 41.79 40.88 41.70 305,199 +0.80(+1.96%)
Oct 13, 2021 41.13 41.26 40.30 40.90 204,084 -0.13(-0.32%)
Oct 12, 2021 41.11 41.13 40.84 41.03 157,166 -0.07(-0.17%)
Oct 08, 2021 41.10 41.10 41.10 0 +0.29(+0.71%)
Oct 07, 2021 40.65 41.29 40.44 40.81 301,719 +0.44(+1.09%)
Oct 06, 2021 40.39 40.75 40.27 40.37 190,116 -0.31(-0.76%)
Oct 05, 2021 40.72 40.73 39.95 40.68 182,235 +0.28(+0.69%)
Oct 04, 2021 41.87 41.87 40.25 40.40 439,291 -1.42(-3.40%)
Oct 01, 2021 42.75 42.75 41.59 41.82 232,158 -0.83(-1.95%)
Sep 30, 2021 43.62 43.71 42.60 42.65 168,492 -0.89(-2.04%)
Sep 29, 2021 43.97 43.97 43.54 43.54 99,806 -0.19(-0.43%)
Sep 28, 2021 44.36 44.38 43.70 43.73 135,726 -0.59(-1.33%)
Sep 27, 2021 44.59 44.59 44.15 44.32 81,390 -0.12(-0.27%)
Sep 24, 2021 44.29 44.57 44.06 44.44 47,972 +0.15(+0.34%)
Sep 23, 2021 44.97 45.25 44.23 44.29 156,957 -0.41(-0.92%)
Sep 22, 2021 43.80 45.09 43.80 44.70 249,043 +1.11(+2.55%)
Sep 21, 2021 43.41 43.68 43.32 43.59 173,000 +0.23(+0.53%)
Sep 20, 2021 43.19 43.48 43.00 43.36 376,456 -0.24(-0.55%)
Sep 17, 2021 42.82 43.64 42.75 43.60 335,824 +0.53(+1.23%)
Sep 16, 2021 42.84 43.19 42.56 43.07 93,748 +0.27(+0.63%)
Sep 15, 2021 42.39 43.04 42.20 42.80 126,131 +0.55(+1.30%)
Sep 14, 2021 42.47 42.47 42.06 42.25 150,406 -0.13(-0.31%)
Sep 13, 2021 42.52 42.66 42.16 42.38 130,629 -0.07(-0.16%)
Sep 10, 2021 42.66 42.66 42.06 42.45 104,957 -0.07(-0.16%)
Sep 09, 2021 42.70 42.75 42.37 42.52 120,021 -0.24(-0.56%)
Sep 08, 2021 43.00 43.04 42.65 42.76 112,537 -0.23(-0.54%)
Sep 07, 2021 43.05 43.10 42.80 42.99 113,991 -0.07(-0.16%)
Sep 03, 2021 43.06 43.06 43.06 0 +0.09(+0.21%)
Sep 02, 2021 43.09 43.10 42.69 42.97 218,187 -0.13(-0.30%)
Sep 01, 2021 43.23 43.27 42.93 43.10 128,230 -0.04(-0.09%)
Aug 31, 2021 43.04 43.26 42.98 43.14 247,806 -0.08(-0.19%)
Aug 30, 2021 43.00 43.39 43.00 43.22 135,955 +0.23(+0.54%)
Aug 27, 2021 43.12 43.23 42.95 42.99 135,954 -0.11(-0.26%)
Aug 26, 2021 43.48 43.55 43.06 43.10 118,088 -0.38(-0.87%)
Aug 25, 2021 43.52 43.66 43.35 43.48 165,068 -0.06(-0.14%)
Aug 24, 2021 43.73 43.74 43.33 43.54 132,537 +0.09(+0.21%)
Aug 23, 2021 43.86 43.89 43.09 43.45 134,000 -0.14(-0.32%)
Aug 20, 2021 43.48 43.68 43.30 43.59 52,772 +0.06(+0.14%)
Aug 19, 2021 43.45 43.72 43.31 43.53 120,503 -0.15(-0.34%)
Aug 18, 2021 43.69 43.94 43.61 43.68 134,005 -0.07(-0.16%)
Aug 17, 2021 43.94 43.94 43.40 43.75 165,844 -0.09(-0.21%)
Aug 16, 2021 43.80 44.00 43.45 43.84 125,572 +0.05(+0.11%)
Aug 13, 2021 43.90 44.09 43.65 43.79 94,145 +0.10(+0.23%)
Aug 12, 2021 44.14 44.20 43.62 43.69 297,143 -0.46(-1.04%)
Aug 11, 2021 43.51 44.37 43.50 44.15 260,122 +0.56(+1.28%)
Aug 10, 2021 42.90 43.84 42.90 43.59 187,822 +0.70(+1.63%)
Aug 09, 2021 42.65 43.01 42.30 42.89 225,894 +0.23(+0.54%)
Aug 06, 2021 42.35 43.03 42.31 42.66 213,822 +0.33(+0.78%)
Aug 05, 2021 43.10 43.29 42.12 42.33 365,761 -0.67(-1.56%)
Aug 04, 2021 44.60 45.04 42.97 43.00 559,679 -2.70(-5.91%)
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.