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 (%)
Oct 31, 2023 72.23 73.02 72.04 72.64 131,912 +0.16(+0.22%)
Oct 30, 2023 72.45 73.16 72.10 72.48 118,384 +0.81(+1.13%)
Oct 27, 2023 71.70 72.41 70.23 71.67 127,099 -0.28(-0.39%)
Oct 26, 2023 71.78 72.51 71.75 71.95 131,666 -0.05(-0.07%)
Oct 25, 2023 72.00 72.49 71.76 72.00 97,972 -0.05(-0.07%)
Oct 24, 2023 72.23 73.15 71.85 72.05 197,550 -0.17(-0.24%)
Oct 23, 2023 72.40 73.10 71.67 72.22 127,967 -0.47(-0.65%)
Oct 20, 2023 72.22 73.02 72.22 72.69 199,464 -0.33(-0.45%)
Oct 19, 2023 71.24 73.36 71.24 73.02 158,981 +1.55(+2.17%)
Oct 18, 2023 70.77 72.14 70.77 71.47 163,057 -0.25(-0.35%)
Oct 17, 2023 71.51 72.13 70.24 71.72 182,714 -0.50(-0.69%)
Oct 16, 2023 68.42 72.32 68.38 72.22 184,499 +3.81(+5.57%)
Oct 13, 2023 67.50 68.90 67.39 68.41 392,307 +1.25(+1.86%)
Oct 12, 2023 67.99 67.99 66.75 67.16 72,419 -0.85(-1.25%)
Oct 11, 2023 67.74 68.34 66.99 68.01 81,118 +0.18(+0.27%)
Oct 10, 2023 66.08 69.72 66.08 67.83 189,069 +3.17(+4.90%)
Oct 06, 2023 64.66 0 +0.35(+0.54%)
Oct 05, 2023 63.51 64.70 63.37 64.31 136,657 +0.47(+0.74%)
Oct 04, 2023 63.25 64.23 63.08 63.84 86,092 +0.46(+0.73%)
Oct 03, 2023 64.53 64.53 63.29 63.38 96,068 -1.63(-2.51%)
Oct 02, 2023 65.27 65.81 64.98 65.01 125,379 -0.31(-0.47%)
Sep 29, 2023 66.59 66.60 64.67 65.32 219,460 -0.79(-1.19%)
Sep 28, 2023 63.79 66.18 63.79 66.11 125,044 +2.59(+4.08%)
Sep 27, 2023 64.18 64.18 63.47 63.52 95,505 -0.37(-0.58%)
Sep 26, 2023 61.94 64.05 61.94 63.89 116,092 +0.72(+1.14%)
Sep 25, 2023 64.01 63.64 62.98 63.17 79,677 -1.14(-1.77%)
Sep 22, 2023 64.01 64.85 63.92 64.31 58,193 +0.21(+0.33%)
Sep 21, 2023 65.29 65.29 64.06 64.10 70,996 -1.34(-2.05%)
Sep 20, 2023 64.52 66.42 64.52 65.44 122,711 +0.58(+0.89%)
Sep 19, 2023 64.77 65.10 63.70 64.86 67,111 +0.29(+0.45%)
Sep 18, 2023 64.93 65.52 64.22 64.57 90,749 -0.55(-0.84%)
Sep 15, 2023 66.05 67.40 64.72 65.12 219,720 -1.38(-2.08%)
Sep 14, 2023 64.49 66.89 64.49 66.50 183,724 +2.07(+3.21%)
Sep 13, 2023 61.97 64.56 61.97 64.43 238,921 +1.68(+2.68%)
Sep 12, 2023 61.89 63.14 61.85 62.75 77,174 +0.31(+0.50%)
Sep 11, 2023 62.50 63.32 62.42 62.44 117,324 -0.02(-0.03%)
Sep 08, 2023 62.83 63.41 62.25 62.46 122,277 -0.55(-0.87%)
Sep 07, 2023 63.73 64.72 62.76 63.01 123,754 -0.79(-1.24%)
Sep 06, 2023 64.33 64.99 63.36 63.80 91,885 -0.78(-1.21%)
Sep 05, 2023 64.46 65.54 64.45 64.58 99,354 -0.95(-1.45%)
Sep 01, 2023 65.53 0 -0.06(-0.09%)
Aug 31, 2023 66.05 66.82 65.39 65.59 130,099 -0.46(-0.70%)
Aug 30, 2023 65.81 67.02 65.79 66.05 98,750 +0.05(+0.08%)
Aug 29, 2023 64.81 66.15 64.81 66.00 90,751 +1.19(+1.84%)
Aug 28, 2023 64.59 66.28 64.59 64.81 82,904 +0.12(+0.19%)
Aug 25, 2023 64.90 65.82 64.41 64.69 99,024 -0.16(-0.25%)
Aug 24, 2023 64.33 65.46 64.14 64.85 170,260 +0.22(+0.34%)
Aug 23, 2023 64.70 65.73 64.41 64.63 77,041 -0.26(-0.40%)
Aug 22, 2023 65.00 65.78 64.19 64.89 80,483 -0.22(-0.34%)
Aug 21, 2023 64.85 65.52 64.46 65.11 64,993 +0.31(+0.48%)
Aug 18, 2023 64.06 65.00 63.35 64.80 96,247 +0.64(+1.00%)
Aug 17, 2023 65.82 66.14 63.91 64.16 73,344 -1.01(-1.55%)
Aug 16, 2023 63.57 65.89 63.57 65.17 107,918 +1.36(+2.13%)
Aug 15, 2023 65.30 65.31 63.38 63.81 179,145 -1.50(-2.30%)
Aug 14, 2023 68.08 68.31 65.01 65.31 116,509 -2.79(-4.10%)
Aug 11, 2023 66.98 68.75 66.88 68.10 153,646 +1.08(+1.61%)
Aug 10, 2023 69.42 69.45 65.82 67.02 255,006 -2.68(-3.85%)
Aug 09, 2023 67.00 70.54 66.85 69.70 215,153 +3.19(+4.80%)
Aug 08, 2023 65.93 67.39 65.28 66.51 146,721 -0.54(-0.81%)
Aug 04, 2023 67.05 0 +1.24(+1.88%)
Aug 03, 2023 65.13 66.16 64.86 65.81 55,993 +0.36(+0.55%)
Aug 02, 2023 65.99 66.22 64.87 65.45 92,326 -0.99(-1.49%)
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.