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 (%)
Feb 28, 2023 48.07 49.41 47.75 49.38 127,727 +1.23(+2.55%)
Feb 27, 2023 47.55 48.24 47.55 48.15 120,915 +0.60(+1.26%)
Feb 24, 2023 46.56 47.85 46.02 47.55 76,197 +0.60(+1.28%)
Feb 23, 2023 47.34 47.71 46.60 46.95 122,467 -0.36(-0.76%)
Feb 22, 2023 47.06 47.84 46.90 47.31 150,249 +0.01(+0.02%)
Feb 21, 2023 48.15 48.15 47.14 47.30 74,784 -0.65(-1.36%)
Feb 17, 2023 47.95 0 +0.15(+0.31%)
Feb 16, 2023 47.68 48.50 47.68 47.80 82,011 -0.54(-1.12%)
Feb 15, 2023 48.22 48.57 47.65 48.34 78,266 -0.11(-0.23%)
Feb 14, 2023 48.90 49.66 48.27 48.45 126,550 -0.68(-1.38%)
Feb 13, 2023 48.59 49.48 48.22 49.13 121,926 +0.51(+1.05%)
Feb 10, 2023 49.00 49.40 48.62 48.62 70,369 -0.57(-1.16%)
Feb 09, 2023 49.47 49.65 48.95 49.19 80,724 -0.11(-0.22%)
Feb 08, 2023 48.50 49.49 48.45 49.30 81,353 +0.63(+1.29%)
Feb 07, 2023 48.49 49.36 48.31 48.67 103,626 +0.06(+0.12%)
Feb 06, 2023 49.57 49.57 48.25 48.61 79,228 -1.03(-2.07%)
Feb 03, 2023 48.52 50.22 48.52 49.64 255,666 +0.64(+1.31%)
Feb 02, 2023 48.53 49.56 48.01 49.00 114,167 +0.60(+1.24%)
Feb 01, 2023 48.44 48.55 48.11 48.40 64,161 -0.02(-0.04%)
Jan 31, 2023 47.12 48.86 47.12 48.42 201,388 +1.37(+2.91%)
Jan 30, 2023 47.31 47.61 47.00 47.05 135,328 -0.42(-0.88%)
Jan 27, 2023 48.12 48.24 47.40 47.47 87,256 -0.53(-1.10%)
Jan 26, 2023 48.24 48.24 47.87 48.00 111,181 +0.12(+0.25%)
Jan 25, 2023 47.59 48.00 47.39 47.88 93,738 -0.03(-0.06%)
Jan 24, 2023 47.68 48.15 47.45 47.91 60,522 +0.11(+0.23%)
Jan 23, 2023 48.13 48.42 47.64 47.80 56,404 -0.34(-0.71%)
Jan 20, 2023 47.23 48.41 47.23 48.14 116,491 +0.93(+1.97%)
Jan 19, 2023 47.90 48.05 47.03 47.21 71,406 -0.98(-2.03%)
Jan 18, 2023 47.90 48.43 47.90 48.19 133,519 +0.25(+0.52%)
Jan 17, 2023 47.06 48.06 46.86 47.94 110,035 +0.70(+1.48%)
Jan 16, 2023 47.50 47.50 46.51 47.24 109,236 -0.61(-1.27%)
Jan 13, 2023 47.99 47.99 47.69 47.85 65,644 -0.20(-0.42%)
Jan 12, 2023 48.06 48.48 47.67 48.05 128,011 -0.23(-0.48%)
Jan 11, 2023 49.25 49.25 47.87 48.28 128,679 -1.47(-2.95%)
Jan 10, 2023 49.96 50.08 49.51 49.75 124,492 -0.21(-0.42%)
Jan 09, 2023 50.18 50.93 49.93 49.96 88,984 -0.21(-0.42%)
Jan 06, 2023 48.87 50.40 48.87 50.17 127,282 +1.31(+2.68%)
Jan 05, 2023 49.76 49.76 48.83 48.86 75,479 -1.04(-2.08%)
Jan 04, 2023 49.76 50.09 48.57 49.90 120,706 +0.32(+0.65%)
Jan 03, 2023 48.82 50.07 48.82 49.58 89,275 +1.06(+2.18%)
Dec 30, 2022 48.52 0 +0.00(+0.00%)
Dec 29, 2022 47.85 49.22 47.85 48.52 64,924 +0.97(+2.04%)
Dec 28, 2022 46.97 47.75 46.70 47.55 66,020 -0.32(-0.67%)
Dec 23, 2022 47.87 0 +0.23(+0.48%)
Dec 22, 2022 47.78 47.97 47.39 47.64 72,541 -0.19(-0.40%)
Dec 21, 2022 48.13 48.38 47.71 47.83 116,435 +0.04(+0.08%)
Dec 20, 2022 47.69 48.45 47.57 47.79 77,436 +0.02(+0.04%)
Dec 19, 2022 47.80 47.98 47.25 47.77 153,393 +0.07(+0.15%)
Dec 16, 2022 48.01 48.48 47.00 47.70 777,074 -0.70(-1.45%)
Dec 15, 2022 48.33 48.65 47.90 48.40 145,883 -0.14(-0.29%)
Dec 14, 2022 50.00 50.26 48.51 48.54 252,350 -1.85(-3.67%)
Dec 13, 2022 49.43 50.90 49.43 50.39 181,677 +1.44(+2.94%)
Dec 12, 2022 48.59 49.06 48.37 48.95 169,050 +0.26(+0.53%)
Dec 09, 2022 49.48 49.90 48.66 48.69 154,361 -0.79(-1.60%)
Dec 08, 2022 49.01 49.97 49.01 49.48 114,003 +0.59(+1.21%)
Dec 07, 2022 48.61 49.49 48.20 48.89 214,460 +0.45(+0.93%)
Dec 06, 2022 48.50 49.91 48.29 48.44 296,233 +0.00(+0.00%)
Dec 05, 2022 49.07 49.07 47.96 48.44 225,673 -0.54(-1.10%)
Dec 02, 2022 47.78 49.40 47.62 48.98 145,535 +0.95(+1.98%)
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.