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 (%)
Jul 31, 2014 27.37 27.37 26.80 27.00 39,233 -0.50(-1.82%)
Jul 30, 2014 27.70 27.70 27.15 27.50 77,628 -0.14(-0.51%)
Jul 29, 2014 27.62 27.85 27.60 27.64 48,080 -0.03(-0.11%)
Jul 28, 2014 28.05 28.06 27.62 27.67 38,650 -0.51(-1.81%)
Jul 25, 2014 28.50 28.50 27.88 28.18 36,083 -0.03(-0.11%)
Jul 24, 2014 28.50 28.59 28.21 28.21 40,227 -0.16(-0.56%)
Jul 23, 2014 28.54 28.84 28.37 28.37 40,086 -0.29(-1.01%)
Jul 22, 2014 28.66 28.95 28.62 28.66 106,315 -0.27(-0.93%)
Jul 21, 2014 29.00 29.05 28.81 28.93 19,017 -0.07(-0.24%)
Jul 18, 2014 28.99 29.00 28.90 29.00 20,054 +0.00(+0.00%)
Jul 17, 2014 29.10 29.10 28.84 29.00 12,436 -0.02(-0.07%)
Jul 16, 2014 28.79 29.42 28.43 29.02 50,670 +0.24(+0.83%)
Jul 15, 2014 28.76 28.90 28.60 28.78 27,236 -0.02(-0.07%)
Jul 14, 2014 28.82 28.90 28.75 28.80 24,337 -0.10(-0.35%)
Jul 11, 2014 28.65 28.97 28.61 28.90 16,859 +0.01(+0.03%)
Jul 10, 2014 28.75 29.00 28.65 28.89 10,039 -0.04(-0.14%)
Jul 09, 2014 28.76 28.97 28.33 28.93 30,632 -0.09(-0.31%)
Jul 08, 2014 29.31 29.31 28.65 29.02 28,964 -0.20(-0.68%)
Jul 07, 2014 29.28 29.49 29.11 29.22 19,884 -0.11(-0.38%)
Jul 04, 2014 29.33 29.50 29.15 29.33 17,287 +0.22(+0.76%)
Jul 03, 2014 28.94 29.33 28.94 29.11 18,672 +0.09(+0.31%)
Jul 02, 2014 29.30 29.31 28.61 29.02 76,400 -0.28(-0.96%)
Jun 30, 2014 29.30 29.30 29.30 0 -0.02(-0.07%)
Jun 27, 2014 29.25 29.45 29.25 29.32 12,176 -0.18(-0.61%)
Jun 26, 2014 29.56 29.56 29.30 29.50 55,024 +0.12(+0.41%)
Jun 25, 2014 29.76 29.76 29.31 29.38 19,393 -0.19(-0.64%)
Jun 24, 2014 29.67 29.80 29.46 29.57 27,737 -0.31(-1.04%)
Jun 23, 2014 30.01 30.02 29.61 29.88 15,315 -0.13(-0.43%)
Jun 20, 2014 30.12 30.12 29.60 30.01 68,809 +0.08(+0.27%)
Jun 19, 2014 30.16 30.26 29.60 29.93 53,934 -0.30(-0.99%)
Jun 18, 2014 30.79 30.79 30.06 30.23 24,036 -0.25(-0.82%)
Jun 17, 2014 31.00 31.00 30.31 30.48 39,885 -0.49(-1.58%)
Jun 16, 2014 31.03 31.12 30.61 30.97 19,438 +0.04(+0.13%)
Jun 13, 2014 30.99 31.12 30.52 30.93 16,804 +0.06(+0.19%)
Jun 12, 2014 30.90 31.30 30.62 30.87 23,408 -0.20(-0.64%)
Jun 11, 2014 31.04 31.27 30.50 31.07 30,504 +0.14(+0.45%)
Jun 10, 2014 30.97 30.98 30.65 30.93 29,386 +0.86(+2.86%)
Jun 06, 2014 30.22 30.22 29.75 30.07 15,679 +0.25(+0.84%)
Jun 05, 2014 30.23 30.23 29.55 29.82 33,076 -0.33(-1.09%)
Jun 04, 2014 29.35 30.21 29.11 30.15 39,638 +0.83(+2.83%)
Jun 03, 2014 29.20 29.39 29.10 29.32 33,394 +0.04(+0.14%)
Jun 02, 2014 29.38 29.67 29.12 29.28 22,654 -0.19(-0.64%)
May 30, 2014 29.50 29.72 29.22 29.47 35,214 -0.03(-0.10%)
May 29, 2014 30.00 30.00 29.19 29.50 37,134 -0.39(-1.30%)
May 28, 2014 30.05 30.05 29.51 29.89 41,099 -0.11(-0.37%)
May 27, 2014 30.00 30.20 29.93 30.00 27,470 +0.06(+0.20%)
May 26, 2014 29.99 30.24 29.90 29.94 11,996 +0.04(+0.13%)
May 23, 2014 30.12 30.23 29.90 29.90 25,395 -0.20(-0.66%)
May 22, 2014 30.03 30.10 29.83 30.10 22,637 +0.25(+0.84%)
May 21, 2014 30.08 30.08 29.81 29.85 25,266 -0.01(-0.03%)
May 20, 2014 29.93 29.98 29.85 29.86 17,916 -0.11(-0.37%)
May 16, 2014 29.97 29.97 29.97 29.97 0 +0.08(+0.27%)
May 15, 2014 29.98 30.00 29.52 29.89 42,218 -0.09(-0.30%)
May 14, 2014 30.15 30.35 29.98 29.98 25,808 -0.02(-0.07%)
May 13, 2014 30.13 30.13 29.82 30.00 19,168 +0.03(+0.10%)
May 12, 2014 30.30 30.30 29.84 29.97 26,046 +0.02(+0.07%)
May 09, 2014 30.00 30.05 29.34 29.95 42,624 +0.12(+0.40%)
May 08, 2014 30.00 30.48 29.81 29.83 41,388 -0.15(-0.50%)
May 07, 2014 30.17 30.17 29.61 29.98 68,794 -0.27(-0.89%)
May 06, 2014 30.50 30.50 30.22 30.25 18,531 +0.03(+0.10%)
May 05, 2014 30.80 30.80 30.20 30.22 39,243 -0.77(-2.48%)
May 02, 2014 31.03 31.57 30.71 30.99 39,531 -0.10(-0.32%)
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.