Skip to main content

Stella Jones Inc (TSX: SJ )

85.51 -0.31 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.94 23.99 23.94 23.95 427 +0.95(+4.13%)
Jul 30, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 29, 2009 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Jul 28, 2009 23.50 23.50 23.00 23.00 5,300 -0.50(-2.13%)
Jul 27, 2009 24.00 24.60 23.50 23.50 4,945 -0.48(-2.00%)
Jul 24, 2009 23.48 23.98 23.48 23.98 2,683 +0.51(+2.17%)
Jul 23, 2009 22.85 23.48 22.85 23.47 2,270 +0.47(+2.04%)
Jul 22, 2009 23.00 23.00 23.00 23.00 1,100 +0.00(+0.00%)
Jul 21, 2009 22.60 23.00 22.50 23.00 1,700 +0.14(+0.61%)
Jul 20, 2009 22.61 22.86 22.61 22.86 585 +0.26(+1.15%)
Jul 17, 2009 22.85 22.85 22.60 22.60 915 +0.00(+0.00%)
Jul 16, 2009 22.88 22.98 22.60 22.60 1,400 +0.10(+0.44%)
Jul 15, 2009 22.51 22.84 22.35 22.50 43,200 -0.39(-1.70%)
Jul 14, 2009 22.26 22.89 22.26 22.89 1,650 +0.59(+2.65%)
Jul 13, 2009 22.25 22.30 22.25 22.30 5,800 +0.04(+0.18%)
Jul 10, 2009 22.26 22.26 22.26 22.26 271 -0.12(-0.54%)
Jul 09, 2009 22.00 22.38 22.00 22.38 11,820 +0.38(+1.73%)
Jul 08, 2009 22.60 22.60 22.00 22.00 3,118 -0.60(-2.65%)
Jul 07, 2009 22.61 22.95 22.60 22.60 10,300 +0.00(+0.00%)
Jul 06, 2009 22.61 22.61 22.60 22.60 7,050 -0.01(-0.04%)
Jul 03, 2009 22.61 22.61 22.61 22.61 200 +0.00(+0.00%)
Jul 02, 2009 22.60 22.61 22.60 22.61 700 +0.01(+0.04%)
Jun 30, 2009 22.50 22.60 22.50 22.60 640 -0.05(-0.22%)
Jun 29, 2009 22.68 22.95 22.55 22.65 10,856 -0.25(-1.09%)
Jun 26, 2009 22.36 22.90 22.35 22.90 32,695 +0.00(+0.00%)
Jun 25, 2009 22.81 22.90 22.25 22.90 800 -0.10(-0.43%)
Jun 24, 2009 22.99 23.00 22.85 23.00 2,300 +0.17(+0.74%)
Jun 23, 2009 22.81 22.83 22.81 22.83 1,200 -0.17(-0.74%)
Jun 22, 2009 23.00 23.89 22.85 23.00 2,000 +0.20(+0.88%)
Jun 19, 2009 23.00 23.10 22.80 22.80 600 -0.19(-0.83%)
Jun 18, 2009 22.99 22.99 22.99 22.99 200 +0.19(+0.83%)
Jun 17, 2009 22.81 22.82 22.80 22.80 1,000 -0.59(-2.52%)
Jun 16, 2009 22.62 23.39 22.62 23.39 2,615 +0.49(+2.14%)
Jun 15, 2009 22.81 23.00 22.80 22.90 6,903 -0.10(-0.43%)
Jun 12, 2009 23.25 23.30 23.00 23.00 2,665 -0.10(-0.43%)
Jun 11, 2009 23.09 23.10 22.81 23.10 2,140 +0.10(+0.43%)
Jun 10, 2009 23.21 23.40 22.65 23.00 7,775 -0.45(-1.92%)
Jun 09, 2009 23.95 23.95 23.44 23.45 3,846 -0.50(-2.09%)
Jun 08, 2009 24.00 24.00 23.93 23.95 1,330 +0.75(+3.23%)
Jun 05, 2009 23.41 23.41 23.16 23.20 2,200 -0.55(-2.32%)
Jun 04, 2009 23.75 23.75 23.75 23.75 3,670 +0.00(+0.00%)
Jun 03, 2009 23.90 24.06 23.75 23.75 3,875 -0.25(-1.04%)
Jun 02, 2009 24.00 24.25 23.99 24.00 2,500 +0.00(+0.00%)
Jun 01, 2009 24.94 24.94 23.51 24.00 3,075 -0.04(-0.17%)
May 29, 2009 23.70 24.94 23.70 24.04 12,779 +0.29(+1.22%)
May 28, 2009 23.50 23.75 23.00 23.75 5,849 +0.00(+0.00%)
May 27, 2009 23.76 24.00 23.75 23.75 2,467 -0.06(-0.25%)
May 26, 2009 23.75 24.05 23.75 23.81 1,566 -0.04(-0.17%)
May 25, 2009 24.49 24.49 23.85 23.85 2,200 +0.00(+0.00%)
May 22, 2009 23.85 23.85 23.85 23.85 550 -0.25(-1.04%)
May 21, 2009 24.17 24.17 24.00 24.10 1,400 -0.06(-0.25%)
May 20, 2009 23.76 24.69 23.76 24.16 2,980 -0.09(-0.37%)
May 19, 2009 24.00 24.95 24.00 24.25 3,281 +0.25(+1.04%)
May 15, 2009 22.80 24.00 22.80 24.00 10,500 +1.20(+5.26%)
May 14, 2009 22.15 22.80 22.15 22.80 26,608 +0.40(+1.79%)
May 13, 2009 22.40 22.40 22.35 22.40 4,803 +0.05(+0.22%)
May 12, 2009 22.78 22.78 22.35 22.35 1,920 -0.33(-1.46%)
May 11, 2009 23.49 23.49 22.50 22.68 18,188 -0.32(-1.39%)
May 08, 2009 22.99 23.00 22.90 23.00 8,059 +0.49(+2.18%)
May 07, 2009 23.34 23.34 22.50 22.51 11,300 -0.47(-2.05%)
May 06, 2009 21.00 22.98 21.00 22.98 15,105 +2.98(+14.90%)
May 05, 2009 19.23 20.25 19.00 20.00 15,320 +1.00(+5.26%)
May 04, 2009 18.92 19.25 18.92 19.00 6,360 +0.08(+0.42%)
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.