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 (%)
Mar 31, 2006 17.85 18.50 17.85 18.50 7,171 +0.60(+3.35%)
Mar 30, 2006 17.10 17.90 17.10 17.90 3,900 +0.90(+5.29%)
Mar 29, 2006 17.51 17.51 16.75 17.00 28,893 -0.90(-5.03%)
Mar 28, 2006 18.35 18.50 17.51 17.90 6,255 -0.85(-4.53%)
Mar 27, 2006 19.60 19.60 18.40 18.75 12,622 -0.85(-4.34%)
Mar 24, 2006 20.00 20.75 19.56 19.60 14,976 +2.20(+12.64%)
Mar 21, 2006 17.48 17.50 17.39 17.40 104,117 -0.10(-0.57%)
Mar 20, 2006 17.40 17.50 17.10 17.50 26,597 +0.50(+2.94%)
Mar 17, 2006 16.87 17.50 16.50 17.00 22,650 +0.15(+0.89%)
Mar 16, 2006 16.25 16.88 16.03 16.85 44,077 +0.90(+5.64%)
Mar 15, 2006 15.64 15.95 15.64 15.95 54,935 +0.75(+4.93%)
Mar 14, 2006 15.00 15.20 15.00 15.20 6,700 +0.20(+1.33%)
Mar 13, 2006 14.80 15.00 14.80 15.00 2,900 -0.05(-0.33%)
Mar 10, 2006 15.05 15.05 15.00 15.05 3,180 +0.00(+0.00%)
Mar 09, 2006 15.00 15.05 15.00 15.05 5,414 -0.14(-0.92%)
Mar 08, 2006 15.50 15.50 15.10 15.19 4,070 -0.30(-1.94%)
Mar 07, 2006 15.49 15.49 15.49 15.49 250 +0.12(+0.78%)
Mar 06, 2006 15.30 15.37 15.37 15.37 6,000 -0.02(-0.13%)
Mar 03, 2006 15.39 15.39 15.39 15.39 3,100 +0.23(+1.52%)
Mar 02, 2006 15.39 15.39 15.16 15.16 2,250 -0.28(-1.81%)
Mar 01, 2006 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Feb 28, 2006 15.15 15.44 15.15 15.44 868 +0.04(+0.26%)
Feb 27, 2006 15.20 15.40 15.15 15.40 2,750 +0.15(+0.98%)
Feb 24, 2006 15.60 15.60 15.15 15.25 4,000 -0.35(-2.24%)
Feb 23, 2006 15.60 15.60 15.40 15.60 2,710 -0.05(-0.32%)
Feb 22, 2006 15.65 15.65 15.65 15.65 1,914 +0.00(+0.00%)
Feb 21, 2006 15.65 15.65 15.62 15.65 10,160 +0.50(+3.30%)
Feb 17, 2006 14.95 15.15 14.95 15.15 9,179 +0.20(+1.34%)
Feb 16, 2006 14.95 15.05 14.80 14.95 7,200 +0.36(+2.47%)
Feb 15, 2006 14.20 14.59 14.20 14.59 31,800 +0.29(+2.03%)
Feb 14, 2006 14.35 14.35 14.15 14.30 3,450 -0.05(-0.35%)
Feb 13, 2006 14.30 14.50 14.10 14.35 18,000 -0.05(-0.35%)
Feb 10, 2006 14.10 14.40 14.10 14.40 1,935 +0.30(+2.13%)
Feb 09, 2006 14.05 14.10 14.00 14.10 4,955 +0.05(+0.36%)
Feb 08, 2006 14.15 14.20 13.70 14.05 19,550 +0.95(+7.25%)
Feb 07, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 06, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 03, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 02, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 01, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 31, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 30, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 27, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 26, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 25, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 24, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 23, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 20, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 19, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 18, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 17, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 13, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 12, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 11, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 10, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 09, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 06, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 05, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 04, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
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.