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, 2008 34.75 35.00 34.75 35.00 3,645 +0.01(+0.03%)
Mar 28, 2008 34.99 34.99 34.99 34.99 225 -0.01(-0.03%)
Mar 27, 2008 34.53 35.00 34.01 35.00 2,260 +0.47(+1.36%)
Mar 26, 2008 35.00 35.00 34.53 34.53 494 -0.47(-1.34%)
Mar 25, 2008 34.75 35.00 34.75 35.00 13,860 +0.45(+1.30%)
Mar 24, 2008 34.75 34.75 34.48 34.55 3,050 -0.20(-0.58%)
Mar 21, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Mar 20, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Mar 19, 2008 34.78 34.78 34.75 34.75 400 +0.00(+0.00%)
Mar 18, 2008 34.75 34.76 34.75 34.75 2,600 +0.25(+0.72%)
Mar 17, 2008 35.17 35.17 34.50 34.50 4,050 -0.75(-2.13%)
Mar 14, 2008 35.30 35.30 35.25 35.25 4,800 -0.35(-0.98%)
Mar 13, 2008 35.54 36.87 35.15 35.60 19,280 +0.10(+0.28%)
Mar 12, 2008 35.50 35.50 35.29 35.50 755 +0.50(+1.43%)
Mar 11, 2008 35.01 35.50 35.00 35.00 1,331 +0.00(+0.00%)
Mar 10, 2008 35.00 35.54 35.00 35.00 2,570 +0.00(+0.00%)
Mar 07, 2008 35.60 35.60 35.00 35.00 1,700 -0.22(-0.62%)
Mar 06, 2008 37.49 37.49 35.11 35.22 3,000 -1.79(-4.84%)
Mar 05, 2008 37.49 37.50 37.00 37.01 1,200 +0.14(+0.38%)
Mar 04, 2008 36.76 36.87 36.76 36.87 825 -0.03(-0.08%)
Mar 03, 2008 37.00 37.00 36.90 36.90 500 +0.00(+0.00%)
Feb 29, 2008 37.50 37.50 36.90 36.90 2,350 -0.58(-1.55%)
Feb 28, 2008 37.49 37.49 37.48 37.48 654 +0.41(+1.11%)
Feb 27, 2008 36.90 37.50 36.90 37.07 4,994 +0.07(+0.19%)
Feb 26, 2008 37.00 37.41 37.00 37.00 400 +0.10(+0.27%)
Feb 25, 2008 37.01 37.40 36.80 36.90 1,325 -0.61(-1.63%)
Feb 22, 2008 38.60 38.61 37.51 37.51 2,060 -1.46(-3.75%)
Feb 21, 2008 39.98 39.98 38.81 38.97 2,339 -0.18(-0.46%)
Feb 20, 2008 37.55 39.15 37.49 39.15 7,815 +2.64(+7.23%)
Feb 19, 2008 38.11 38.11 36.20 36.51 5,084 -1.14(-3.03%)
Feb 18, 2008 37.65 37.65 37.65 37.65 0 +0.00(+0.00%)
Feb 15, 2008 38.50 38.50 37.01 37.65 5,350 -0.85(-2.21%)
Feb 14, 2008 36.49 39.00 36.49 38.50 2,695 +3.00(+8.45%)
Feb 13, 2008 35.50 35.51 35.40 35.50 6,645 +0.01(+0.03%)
Feb 12, 2008 35.49 35.50 35.25 35.49 700 +0.05(+0.14%)
Feb 11, 2008 36.51 36.99 35.41 35.44 3,984 -0.82(-2.26%)
Feb 08, 2008 37.40 37.75 36.26 36.26 4,410 -0.77(-2.08%)
Feb 07, 2008 37.50 37.50 37.01 37.03 3,150 -0.67(-1.78%)
Feb 06, 2008 37.69 37.70 37.51 37.70 2,114 +0.18(+0.48%)
Feb 05, 2008 39.65 39.65 37.51 37.52 4,102 -2.44(-6.11%)
Feb 04, 2008 39.00 40.94 39.00 39.96 22,055 +1.01(+2.59%)
Feb 01, 2008 39.00 39.50 38.95 38.95 1,625 -0.05(-0.13%)
Jan 31, 2008 37.25 39.00 37.25 39.00 2,200 +1.75(+4.70%)
Jan 30, 2008 35.85 39.00 35.85 37.25 5,139 +1.41(+3.93%)
Jan 29, 2008 33.99 35.99 33.99 35.84 5,317 +1.85(+5.44%)
Jan 28, 2008 32.00 33.99 31.83 33.99 7,050 +1.94(+6.05%)
Jan 25, 2008 33.75 34.00 32.05 32.05 4,290 -1.14(-3.43%)
Jan 24, 2008 34.50 34.50 33.19 33.19 4,332 -1.32(-3.82%)
Jan 23, 2008 34.99 34.99 34.51 34.51 840 -0.48(-1.37%)
Jan 22, 2008 31.01 34.99 31.01 34.99 5,920 +0.48(+1.39%)
Jan 21, 2008 36.47 36.47 33.51 34.51 11,897 -2.41(-6.53%)
Jan 18, 2008 37.25 37.26 36.50 36.92 2,170 -0.58(-1.55%)
Jan 17, 2008 36.79 38.09 36.79 37.50 3,110 +0.71(+1.93%)
Jan 16, 2008 38.00 38.00 36.79 36.79 3,562 -1.21(-3.18%)
Jan 15, 2008 38.53 38.56 38.00 38.00 6,200 -1.00(-2.56%)
Jan 14, 2008 38.51 39.00 38.31 39.00 960 +0.42(+1.09%)
Jan 11, 2008 38.05 38.58 38.00 38.58 5,048 +0.45(+1.18%)
Jan 10, 2008 39.00 39.46 38.00 38.13 8,170 -0.87(-2.23%)
Jan 09, 2008 39.01 39.46 37.81 39.00 15,495 -0.49(-1.24%)
Jan 08, 2008 39.94 39.94 38.85 39.49 2,605 +0.18(+0.46%)
Jan 07, 2008 39.16 39.98 39.16 39.31 639 -0.68(-1.70%)
Jan 04, 2008 39.75 39.99 39.75 39.99 300 +0.24(+0.60%)
Jan 03, 2008 39.44 39.78 39.44 39.75 1,220 +0.30(+0.76%)
Jan 02, 2008 40.69 40.69 39.11 39.45 4,800 -1.55(-3.78%)
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.