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 (%)
Dec 31, 2019 37.52 37.52 37.52 0 -0.12(-0.32%)
Dec 30, 2019 37.98 37.98 37.52 37.64 56,991 -0.34(-0.90%)
Dec 27, 2019 37.94 38.38 37.73 37.98 51,174 +0.15(+0.40%)
Dec 24, 2019 37.83 37.83 37.83 0 -0.19(-0.50%)
Dec 23, 2019 38.29 38.30 37.90 38.02 118,105 -0.27(-0.71%)
Dec 20, 2019 38.00 38.38 37.82 38.29 215,379 +0.26(+0.68%)
Dec 19, 2019 38.05 38.20 37.69 38.03 147,299 -0.07(-0.18%)
Dec 18, 2019 38.00 38.16 37.84 38.10 129,755 +0.06(+0.16%)
Dec 17, 2019 37.44 38.17 37.40 38.04 219,809 +0.64(+1.71%)
Dec 16, 2019 37.08 37.57 37.05 37.40 179,681 +0.37(+1.00%)
Dec 13, 2019 36.60 37.10 36.60 37.03 155,790 +0.39(+1.06%)
Dec 12, 2019 36.44 36.87 36.44 36.64 188,184 +0.35(+0.96%)
Dec 11, 2019 36.33 36.62 36.00 36.29 228,391 -0.06(-0.17%)
Dec 10, 2019 36.77 36.77 36.35 36.35 292,575 -0.46(-1.25%)
Dec 09, 2019 36.78 37.03 36.60 36.81 209,391 +0.13(+0.35%)
Dec 06, 2019 36.72 37.21 36.65 36.68 192,807 -0.11(-0.30%)
Dec 05, 2019 37.05 37.05 36.55 36.79 174,501 -0.35(-0.94%)
Dec 04, 2019 36.94 37.24 36.67 37.14 91,169 +0.18(+0.49%)
Dec 03, 2019 37.46 37.50 36.80 36.96 207,981 -0.77(-2.04%)
Dec 02, 2019 38.02 38.04 37.25 37.73 104,699 -0.36(-0.95%)
Nov 29, 2019 38.02 38.30 38.00 38.09 33,564 +0.04(+0.11%)
Nov 28, 2019 38.07 38.39 38.03 38.05 60,380 -0.12(-0.31%)
Nov 27, 2019 38.21 38.23 37.82 38.17 120,373 -0.01(-0.03%)
Nov 26, 2019 38.75 38.76 37.97 38.18 129,172 -0.64(-1.65%)
Nov 25, 2019 37.86 38.88 37.86 38.82 126,357 +0.80(+2.10%)
Nov 22, 2019 37.65 38.29 37.65 38.02 150,085 -0.21(-0.55%)
Nov 21, 2019 38.16 38.29 37.98 38.23 596,018 -0.01(-0.03%)
Nov 20, 2019 38.28 38.38 37.84 38.24 81,553 -0.01(-0.03%)
Nov 19, 2019 39.13 39.21 38.21 38.25 173,034 -0.90(-2.30%)
Nov 18, 2019 38.36 39.20 38.28 39.15 144,579 +0.59(+1.53%)
Nov 15, 2019 38.17 40.52 38.06 38.56 267,751 +0.46(+1.21%)
Nov 14, 2019 38.27 38.29 37.72 38.10 94,867 -0.18(-0.47%)
Nov 13, 2019 37.83 38.42 37.56 38.28 126,976 +0.44(+1.16%)
Nov 12, 2019 39.01 39.15 37.56 37.84 273,958 -1.16(-2.97%)
Nov 11, 2019 38.95 39.39 38.60 39.00 214,511 +0.05(+0.13%)
Nov 08, 2019 39.67 39.72 37.91 38.95 327,201 -0.96(-2.41%)
Nov 07, 2019 37.50 39.91 37.45 39.91 581,382 +2.93(+7.92%)
Nov 06, 2019 37.05 37.15 36.86 36.98 159,192 +0.01(+0.03%)
Nov 05, 2019 37.03 37.15 36.93 36.97 325,694 +0.05(+0.14%)
Nov 04, 2019 36.90 37.10 36.87 36.92 281,092 +0.22(+0.60%)
Nov 01, 2019 36.64 37.21 36.53 36.70 246,581 +0.18(+0.49%)
Oct 31, 2019 36.55 36.80 36.18 36.52 141,003 -0.17(-0.46%)
Oct 30, 2019 36.86 36.90 36.63 36.69 106,268 -0.13(-0.35%)
Oct 29, 2019 37.04 37.07 36.68 36.82 84,570 -0.21(-0.57%)
Oct 28, 2019 37.35 37.35 36.90 37.03 185,979 -0.16(-0.43%)
Oct 25, 2019 37.10 37.57 37.01 37.19 89,175 +0.00(+0.00%)
Oct 24, 2019 38.05 38.22 37.10 37.19 116,989 -0.73(-1.93%)
Oct 23, 2019 38.31 38.51 37.89 37.92 98,752 -0.39(-1.02%)
Oct 22, 2019 38.82 38.91 38.28 38.31 206,856 -0.42(-1.08%)
Oct 21, 2019 38.49 38.80 38.46 38.73 126,550 +0.27(+0.70%)
Oct 18, 2019 38.73 38.85 38.44 38.46 106,169 -0.25(-0.65%)
Oct 17, 2019 38.65 38.92 38.65 38.71 191,492 +0.13(+0.34%)
Oct 16, 2019 38.42 38.69 38.36 38.58 288,492 +0.12(+0.31%)
Oct 15, 2019 38.45 38.80 38.45 38.46 93,427 +0.04(+0.10%)
Oct 11, 2019 38.42 38.42 38.42 0 +0.16(+0.42%)
Oct 10, 2019 37.83 38.40 37.83 38.26 193,770 +0.41(+1.08%)
Oct 09, 2019 38.04 38.23 37.85 37.85 120,300 -0.06(-0.16%)
Oct 08, 2019 38.30 38.41 37.90 37.91 106,411 -0.50(-1.30%)
Oct 07, 2019 38.15 38.78 38.15 38.41 125,910 +0.19(+0.50%)
Oct 04, 2019 38.24 38.39 38.01 38.22 137,114 +0.03(+0.08%)
Oct 03, 2019 37.93 38.30 37.88 38.19 182,019 +0.19(+0.50%)
Oct 02, 2019 38.14 38.28 37.81 38.00 250,244 -0.17(-0.45%)
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.