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 (%)
Apr 30, 2007 37.90 37.90 37.61 37.75 8,138 +0.22(+0.59%)
Apr 27, 2007 37.05 37.75 37.05 37.53 16,710 +0.76(+2.07%)
Apr 26, 2007 36.50 37.00 36.03 36.77 4,145 +0.74(+2.05%)
Apr 25, 2007 38.00 38.00 36.03 36.03 6,960 -0.61(-1.66%)
Apr 24, 2007 36.24 37.25 36.16 36.64 5,420 +0.99(+2.78%)
Apr 23, 2007 36.00 36.50 35.55 35.65 2,266 +0.15(+0.42%)
Apr 20, 2007 35.90 35.90 35.10 35.50 3,465 -0.40(-1.11%)
Apr 19, 2007 35.71 36.00 35.00 35.90 263,265 -0.60(-1.64%)
Apr 18, 2007 34.80 36.50 34.80 36.50 3,195 +1.70(+4.89%)
Apr 17, 2007 34.34 34.80 34.25 34.80 4,520 +0.46(+1.34%)
Apr 16, 2007 34.25 34.34 34.25 34.34 4,540 +0.04(+0.12%)
Apr 13, 2007 34.19 34.30 34.00 34.30 2,228 +0.05(+0.15%)
Apr 12, 2007 34.30 34.30 34.00 34.25 2,090 +0.15(+0.44%)
Apr 11, 2007 34.00 34.10 34.00 34.10 1,797 +0.10(+0.29%)
Apr 10, 2007 33.70 34.00 33.50 34.00 9,000 +0.30(+0.89%)
Apr 09, 2007 33.75 33.75 33.50 33.70 8,898 +0.00(+0.00%)
Apr 05, 2007 33.70 33.70 33.70 33.70 1,850 +0.00(+0.00%)
Apr 04, 2007 32.60 33.70 32.60 33.70 3,255 +0.64(+1.94%)
Apr 03, 2007 32.76 33.06 32.75 33.06 8,614 +0.16(+0.49%)
Apr 02, 2007 33.57 33.57 32.75 32.90 12,126 -0.80(-2.37%)
Mar 30, 2007 34.00 34.00 33.65 33.70 2,800 -0.30(-0.88%)
Mar 29, 2007 34.00 34.34 33.60 34.00 1,875 +0.25(+0.74%)
Mar 28, 2007 34.33 34.33 33.75 33.75 780 -0.50(-1.46%)
Mar 27, 2007 33.90 34.25 33.70 34.25 5,987 +0.50(+1.48%)
Mar 26, 2007 34.25 34.25 33.75 33.75 4,325 -0.59(-1.72%)
Mar 23, 2007 34.34 34.34 34.34 34.34 1,059 +0.00(+0.00%)
Mar 22, 2007 34.00 34.35 34.00 34.34 350 +0.19(+0.56%)
Mar 21, 2007 34.00 34.35 34.00 34.15 1,940 +0.85(+2.55%)
Mar 20, 2007 33.00 33.30 33.00 33.30 2,350 +0.45(+1.37%)
Mar 19, 2007 33.75 33.75 32.85 32.85 5,288 -0.15(-0.45%)
Mar 16, 2007 33.75 33.75 33.00 33.00 6,295 -1.05(-3.08%)
Mar 15, 2007 34.45 34.49 33.80 34.05 6,936 +0.04(+0.12%)
Mar 14, 2007 33.00 34.01 32.77 34.01 8,370 +1.00(+3.03%)
Mar 13, 2007 33.01 33.01 33.01 33.01 301 +0.00(+0.00%)
Mar 12, 2007 33.80 34.20 33.01 33.01 9,260 -0.49(-1.46%)
Mar 09, 2007 33.75 33.75 33.50 33.50 2,980 +0.01(+0.03%)
Mar 08, 2007 32.00 33.49 32.00 33.49 7,585 +0.64(+1.95%)
Mar 07, 2007 31.15 32.85 31.15 32.85 6,400 +1.55(+4.95%)
Mar 06, 2007 30.85 31.38 30.85 31.30 3,237 -0.15(-0.48%)
Mar 05, 2007 32.00 32.00 31.16 31.45 4,181 -0.55(-1.72%)
Mar 02, 2007 31.95 32.00 31.52 32.00 2,575 +0.00(+0.00%)
Mar 01, 2007 32.30 32.30 31.50 32.00 16,550 -0.31(-0.96%)
Feb 28, 2007 31.75 32.31 31.75 32.31 6,175 +0.56(+1.76%)
Feb 27, 2007 31.50 32.00 31.00 31.75 7,910 -0.20(-0.63%)
Feb 26, 2007 31.50 32.00 31.50 31.95 9,330 -0.05(-0.16%)
Feb 23, 2007 32.24 32.24 32.00 32.00 4,835 -0.40(-1.23%)
Feb 22, 2007 31.85 32.40 31.83 32.40 2,125 -0.05(-0.15%)
Feb 21, 2007 32.45 32.45 32.00 32.45 900 +0.00(+0.00%)
Feb 20, 2007 32.00 32.45 32.00 32.45 6,260 +0.05(+0.15%)
Feb 16, 2007 31.91 32.40 31.91 32.40 3,080 +0.65(+2.05%)
Feb 15, 2007 31.75 31.75 31.75 31.75 3,159 +0.00(+0.00%)
Feb 14, 2007 32.00 32.40 31.75 31.75 3,580 -0.25(-0.78%)
Feb 13, 2007 32.45 32.45 32.00 32.00 1,175 -0.50(-1.54%)
Feb 12, 2007 32.50 32.50 32.25 32.50 2,883 +0.00(+0.00%)
Feb 09, 2007 32.00 32.50 31.80 32.50 3,387 +0.00(+0.00%)
Feb 08, 2007 31.98 32.50 31.95 32.50 2,400 +0.50(+1.56%)
Feb 07, 2007 31.65 32.35 31.50 32.00 6,700 +0.02(+0.06%)
Feb 06, 2007 32.12 32.25 31.50 31.98 6,697 -0.27(-0.84%)
Feb 05, 2007 32.75 32.75 32.20 32.25 3,768 -0.70(-2.12%)
Feb 02, 2007 33.00 33.00 32.02 32.95 3,735 -0.05(-0.15%)
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.