Skip to main content

Stella Jones Inc (TSX: SJ )

85.82 +0.78 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Jul 29, 2010 27.89 28.10 27.58 27.58 96,855 -0.79(-2.78%)
Jul 28, 2010 27.86 28.37 27.86 28.37 1,000 -0.02(-0.07%)
Jul 27, 2010 27.80 28.39 27.80 28.39 658 +0.59(+2.12%)
Jul 26, 2010 27.85 28.00 27.80 27.80 1,510 +0.05(+0.18%)
Jul 23, 2010 27.76 28.24 27.75 27.75 2,388 +0.05(+0.18%)
Jul 22, 2010 27.75 27.75 27.55 27.70 4,435 -0.05(-0.18%)
Jul 21, 2010 27.60 27.76 27.60 27.75 738 +0.16(+0.58%)
Jul 20, 2010 27.90 27.90 27.59 27.59 950 -0.12(-0.43%)
Jul 19, 2010 28.00 28.00 27.70 27.71 4,400 -0.29(-1.04%)
Jul 16, 2010 28.08 28.28 28.00 28.00 1,276 -0.75(-2.61%)
Jul 15, 2010 28.99 28.99 28.70 28.75 2,488 -0.25(-0.86%)
Jul 14, 2010 28.29 29.01 28.29 29.00 3,085 +0.24(+0.83%)
Jul 13, 2010 28.95 28.95 28.75 28.76 5,719 -0.09(-0.31%)
Jul 12, 2010 28.85 28.85 28.85 25 +0.00(+0.00%)
Jul 09, 2010 28.26 28.85 28.26 28.85 1,350 +0.37(+1.30%)
Jul 08, 2010 27.75 28.48 27.75 28.48 5,437 +0.59(+2.12%)
Jul 07, 2010 27.50 27.90 27.50 27.89 3,000 +0.89(+3.30%)
Jul 06, 2010 27.00 27.25 26.80 27.00 2,985 +0.00(+0.00%)
Jul 02, 2010 27.26 27.26 27.00 27.00 2,080 -0.25(-0.92%)
Jun 30, 2010 27.03 27.48 27.03 27.25 864 +0.25(+0.93%)
Jun 29, 2010 27.28 27.28 27.00 27.00 20,795 -1.00(-3.57%)
Jun 25, 2010 28.24 28.24 28.00 28.00 800 +0.70(+2.56%)
Jun 24, 2010 27.26 27.31 27.26 27.30 975 -0.21(-0.76%)
Jun 23, 2010 27.74 28.96 27.51 27.51 4,237 -0.23(-0.83%)
Jun 22, 2010 27.89 27.90 27.16 27.74 1,381 +0.48(+1.76%)
Jun 21, 2010 27.29 28.13 27.26 27.26 6,471 -0.03(-0.11%)
Jun 18, 2010 26.50 27.29 26.50 27.29 1,260 +0.79(+2.98%)
Jun 17, 2010 26.50 26.50 26.50 26.50 930 -0.10(-0.38%)
Jun 16, 2010 26.40 26.60 26.40 26.60 580 -0.10(-0.37%)
Jun 15, 2010 26.70 26.70 26.70 26.70 427 +0.25(+0.95%)
Jun 14, 2010 26.59 26.70 26.45 26.45 9,370 +0.06(+0.23%)
Jun 11, 2010 26.39 26.59 26.39 26.39 3,700 -0.14(-0.53%)
Jun 10, 2010 26.45 26.53 26.45 26.53 2,400 +0.13(+0.49%)
Jun 09, 2010 26.44 26.45 26.35 26.40 1,400 -0.05(-0.19%)
Jun 08, 2010 26.35 26.55 26.35 26.45 1,500 -0.15(-0.56%)
Jun 07, 2010 26.60 26.60 26.59 26.60 710 +0.34(+1.29%)
Jun 04, 2010 26.25 26.30 26.25 26.26 1,396 -0.19(-0.72%)
Jun 03, 2010 26.45 26.45 26.25 26.45 1,948 +0.00(+0.00%)
Jun 02, 2010 26.45 26.45 26.45 0 +0.00(+0.00%)
Jun 01, 2010 26.44 26.45 26.25 26.45 3,554 +0.00(+0.00%)
May 31, 2010 26.54 26.55 26.40 26.45 2,700 +0.05(+0.19%)
May 28, 2010 26.31 26.60 26.10 26.40 17,619 +0.30(+1.15%)
May 27, 2010 26.01 26.10 26.00 26.10 800 +0.29(+1.12%)
May 26, 2010 25.71 26.25 25.71 25.81 1,457 +0.25(+0.98%)
May 25, 2010 25.75 25.75 25.51 25.56 2,120 -0.34(-1.31%)
May 21, 2010 24.60 25.90 24.60 25.90 8,765 +0.50(+1.97%)
May 20, 2010 26.20 26.20 25.25 25.40 17,861 -1.11(-4.19%)
May 19, 2010 27.25 27.25 26.51 26.51 8,261 -0.84(-3.07%)
May 18, 2010 27.35 27.69 27.35 27.35 10,400 +0.01(+0.04%)
May 17, 2010 27.53 27.53 27.22 27.34 37,361 -0.41(-1.48%)
May 14, 2010 27.50 27.75 27.50 27.75 15,019 +0.00(+0.00%)
May 13, 2010 27.92 27.92 27.63 27.75 2,063 +0.25(+0.91%)
May 12, 2010 27.53 27.78 27.50 27.50 2,700 -0.07(-0.25%)
May 11, 2010 28.42 27.65 27.57 27.57 7,551 -0.68(-2.41%)
May 10, 2010 28.50 28.29 28.25 28.25 4,308 -0.04(-0.14%)
May 07, 2010 28.30 28.45 28.25 28.29 4,179 +0.00(+0.00%)
May 06, 2010 29.30 29.30 28.29 28.29 3,096 -0.21(-0.74%)
May 05, 2010 29.22 28.50 28.25 28.50 6,785 +0.05(+0.18%)
May 04, 2010 29.39 29.39 28.25 28.45 4,919 -0.95(-3.23%)
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.