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 (%)
Jun 30, 2020 34.14 34.14 34.14 0 +0.31(+0.92%)
Jun 29, 2020 34.03 34.64 33.64 33.83 201,261 -0.17(-0.50%)
Jun 26, 2020 34.62 34.72 33.75 34.00 157,282 -0.69(-1.99%)
Jun 25, 2020 34.58 34.69 34.06 34.69 158,967 -0.35(-1.00%)
Jun 24, 2020 35.03 35.30 34.54 35.04 143,403 -0.27(-0.76%)
Jun 23, 2020 35.73 35.93 35.15 35.31 181,961 -0.22(-0.62%)
Jun 22, 2020 34.69 35.64 34.66 35.53 118,260 +0.93(+2.69%)
Jun 19, 2020 35.40 36.39 34.33 34.60 548,762 -0.57(-1.62%)
Jun 18, 2020 34.36 35.49 34.36 35.17 69,811 +0.60(+1.74%)
Jun 17, 2020 34.50 35.02 34.11 34.57 525,533 +0.20(+0.58%)
Jun 16, 2020 34.90 34.90 34.12 34.37 92,812 +0.05(+0.15%)
Jun 15, 2020 33.85 34.48 33.80 34.32 117,786 -0.18(-0.52%)
Jun 12, 2020 34.23 35.08 33.88 34.50 154,185 +0.88(+2.62%)
Jun 11, 2020 34.70 34.74 33.25 33.62 176,051 -1.11(-3.20%)
Jun 10, 2020 35.31 35.54 34.73 34.73 127,858 -0.58(-1.64%)
Jun 09, 2020 35.18 35.56 34.94 35.31 53,563 -0.24(-0.68%)
Jun 08, 2020 35.89 36.12 35.52 35.55 80,769 -0.14(-0.39%)
Jun 05, 2020 35.50 35.79 35.30 35.69 128,788 +0.61(+1.74%)
Jun 04, 2020 35.20 35.20 34.70 35.08 100,694 -0.36(-1.02%)
Jun 03, 2020 35.20 35.44 35.06 35.44 51,932 +0.44(+1.26%)
Jun 02, 2020 34.13 35.08 34.04 35.00 192,546 +1.04(+3.06%)
Jun 01, 2020 33.36 34.03 33.36 33.96 88,760 +0.46(+1.37%)
May 29, 2020 33.85 33.91 33.25 33.50 132,393 -0.47(-1.38%)
May 28, 2020 33.74 34.14 33.38 33.97 149,629 +0.34(+1.01%)
May 27, 2020 33.64 33.92 33.03 33.63 72,789 -0.12(-0.36%)
May 26, 2020 33.59 33.85 33.43 33.75 89,226 +0.50(+1.50%)
May 25, 2020 33.28 33.33 33.01 33.25 56,241 +0.18(+0.54%)
May 22, 2020 33.60 33.62 33.00 33.07 89,547 -0.66(-1.96%)
May 21, 2020 33.66 34.16 33.41 33.73 91,498 -0.01(-0.03%)
May 20, 2020 33.59 33.82 33.08 33.74 109,540 +0.47(+1.41%)
May 19, 2020 32.76 33.57 32.23 33.27 573,520 +0.90(+2.78%)
May 15, 2020 32.37 32.37 32.37 0 +0.30(+0.94%)
May 14, 2020 31.66 32.25 30.38 32.07 259,657 +0.15(+0.47%)
May 13, 2020 33.22 33.36 31.84 31.92 261,023 -1.48(-4.43%)
May 12, 2020 33.99 34.31 33.20 33.40 416,889 -0.68(-2.00%)
May 11, 2020 32.69 34.17 32.27 34.08 324,767 +1.05(+3.18%)
May 08, 2020 34.36 34.76 32.89 33.03 416,185 -1.37(-3.98%)
May 07, 2020 34.46 34.73 33.96 34.40 220,667 +0.29(+0.85%)
May 06, 2020 33.65 34.50 33.46 34.11 116,190 +0.58(+1.73%)
May 05, 2020 33.84 34.16 33.53 33.53 78,704 -0.08(-0.24%)
May 04, 2020 33.53 33.68 32.91 33.61 66,901 +0.01(+0.03%)
May 01, 2020 33.63 34.74 33.32 33.60 155,110 -1.10(-3.17%)
Apr 30, 2020 34.60 35.16 33.70 34.70 256,537 -0.15(-0.43%)
Apr 29, 2020 34.36 35.67 34.01 34.85 178,130 +1.00(+2.95%)
Apr 28, 2020 34.63 34.88 32.91 33.85 365,089 -0.37(-1.08%)
Apr 27, 2020 33.14 34.76 32.69 34.22 188,267 +1.12(+3.38%)
Apr 24, 2020 31.74 33.97 31.61 33.10 1,671,998 +1.40(+4.42%)
Apr 23, 2020 31.14 32.85 31.14 31.70 257,217 +0.62(+1.99%)
Apr 22, 2020 31.21 31.58 30.97 31.08 176,536 -0.02(-0.06%)
Apr 21, 2020 30.34 31.57 30.32 31.10 123,209 +0.03(+0.10%)
Apr 20, 2020 31.17 32.08 30.65 31.07 204,578 -0.58(-1.83%)
Apr 17, 2020 32.00 32.47 31.29 31.65 124,385 +0.09(+0.29%)
Apr 16, 2020 31.67 31.70 30.93 31.56 318,202 +0.01(+0.03%)
Apr 15, 2020 31.92 31.97 30.77 31.55 232,334 -0.98(-3.01%)
Apr 14, 2020 32.87 33.34 31.69 32.53 117,001 -0.07(-0.21%)
Apr 13, 2020 32.55 32.87 32.15 32.60 77,241 +0.05(+0.15%)
Apr 09, 2020 32.55 32.55 32.55 0 +0.05(+0.15%)
Apr 08, 2020 31.22 33.19 31.22 32.50 98,413 +1.32(+4.23%)
Apr 07, 2020 31.99 32.67 31.16 31.18 101,707 +0.06(+0.19%)
Apr 06, 2020 30.62 31.31 30.39 31.12 94,089 +1.30(+4.36%)
Apr 03, 2020 29.72 30.55 29.00 29.82 112,672 -0.52(-1.71%)
Apr 02, 2020 30.06 30.90 29.48 30.34 87,067 +0.09(+0.30%)
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.