Skip to main content

Stella Jones Inc (TSX: SJ )

85.93 +0.11 (+0.13%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 38.01 0 +1.10(+2.98%)
Jul 28, 2022 36.27 37.16 36.27 36.91 133,565 +0.75(+2.07%)
Jul 27, 2022 35.09 36.40 35.09 36.16 140,913 +1.12(+3.20%)
Jul 26, 2022 36.00 36.00 35.04 35.04 114,498 -1.11(-3.07%)
Jul 25, 2022 36.00 36.30 35.58 36.15 95,130 +0.24(+0.67%)
Jul 22, 2022 35.91 36.13 35.70 35.91 65,250 +0.01(+0.03%)
Jul 21, 2022 35.47 35.93 35.24 35.90 128,914 +0.45(+1.27%)
Jul 20, 2022 34.58 35.55 34.57 35.45 118,731 +0.82(+2.37%)
Jul 19, 2022 33.60 34.72 33.60 34.63 123,348 +1.22(+3.65%)
Jul 18, 2022 33.09 33.57 32.97 33.41 155,582 +0.59(+1.80%)
Jul 15, 2022 33.01 33.31 32.63 32.82 101,417 +0.03(+0.09%)
Jul 14, 2022 32.91 33.10 32.69 32.79 95,645 -0.42(-1.26%)
Jul 13, 2022 32.80 33.35 32.49 33.21 96,633 +0.04(+0.12%)
Jul 12, 2022 32.56 33.32 32.30 33.17 174,559 +0.38(+1.16%)
Jul 11, 2022 32.88 33.16 32.76 32.79 87,653 -0.26(-0.79%)
Jul 08, 2022 33.14 33.49 32.95 33.05 105,568 -0.01(-0.03%)
Jul 07, 2022 32.73 33.22 32.71 33.06 112,351 +0.54(+1.66%)
Jul 06, 2022 31.94 32.70 31.94 32.52 118,590 +0.57(+1.78%)
Jul 05, 2022 32.47 32.54 31.68 31.95 134,882 -1.02(-3.09%)
Jul 04, 2022 32.95 33.37 32.83 32.97 56,095 +0.47(+1.45%)
Jun 30, 2022 32.50 0 -0.22(-0.67%)
Jun 29, 2022 32.10 32.79 31.79 32.72 142,342 +0.61(+1.90%)
Jun 28, 2022 32.38 32.81 32.00 32.11 114,861 -0.13(-0.40%)
Jun 27, 2022 31.52 32.93 31.46 32.24 212,384 +0.96(+3.07%)
Jun 24, 2022 31.48 31.80 30.54 31.28 242,723 -0.65(-2.04%)
Jun 23, 2022 32.12 32.22 31.87 31.93 136,878 -0.27(-0.84%)
Jun 22, 2022 32.25 32.47 31.98 32.20 92,368 -0.10(-0.31%)
Jun 21, 2022 32.14 32.91 32.14 32.30 99,877 +0.23(+0.72%)
Jun 20, 2022 32.27 32.44 31.93 32.07 40,797 -0.28(-0.87%)
Jun 17, 2022 31.63 32.40 31.22 32.35 278,514 +0.89(+2.83%)
Jun 16, 2022 33.02 33.23 30.94 31.46 274,384 -1.91(-5.72%)
Jun 15, 2022 33.34 33.64 33.11 33.37 121,371 +0.27(+0.82%)
Jun 14, 2022 33.85 34.33 33.09 33.10 114,293 -0.75(-2.22%)
Jun 13, 2022 34.28 34.28 33.51 33.85 153,166 -1.04(-2.98%)
Jun 10, 2022 35.17 35.17 34.74 34.89 102,179 -0.46(-1.30%)
Jun 09, 2022 35.71 36.02 35.33 35.35 124,586 -0.44(-1.23%)
Jun 08, 2022 36.11 36.41 35.66 35.79 113,116 -0.42(-1.16%)
Jun 07, 2022 36.17 36.23 35.82 36.21 80,638 -0.07(-0.19%)
Jun 06, 2022 36.00 36.40 35.70 36.28 109,310 +0.50(+1.40%)
Jun 03, 2022 36.33 36.33 35.71 35.78 111,080 -0.61(-1.68%)
Jun 02, 2022 35.91 36.59 35.84 36.39 167,135 +0.56(+1.56%)
Jun 01, 2022 36.23 36.23 35.39 35.83 112,391 -0.23(-0.64%)
May 31, 2022 36.00 36.36 35.79 36.06 155,887 -0.02(-0.06%)
May 30, 2022 35.77 36.25 35.68 36.08 79,311 +0.40(+1.12%)
May 27, 2022 35.77 36.07 35.56 35.68 106,758 +0.04(+0.11%)
May 26, 2022 35.18 35.83 35.18 35.64 94,933 +0.51(+1.45%)
May 25, 2022 34.52 35.42 34.52 35.13 103,719 +0.50(+1.44%)
May 24, 2022 35.11 35.11 34.52 34.63 320,998 -0.37(-1.06%)
May 20, 2022 35.00 0 -0.53(-1.49%)
May 19, 2022 35.37 35.86 35.37 35.53 102,344 -0.01(-0.03%)
May 18, 2022 36.01 36.03 35.32 35.54 124,662 -0.65(-1.80%)
May 17, 2022 35.61 36.19 35.50 36.19 136,280 +1.03(+2.93%)
May 16, 2022 34.82 35.46 34.38 35.16 166,167 +0.29(+0.83%)
May 13, 2022 34.32 35.16 34.20 34.87 128,473 +0.81(+2.38%)
May 12, 2022 34.21 34.85 33.93 34.06 252,830 -0.44(-1.28%)
May 11, 2022 34.30 35.50 34.18 34.50 173,554 +0.15(+0.44%)
May 10, 2022 34.37 34.77 34.15 34.35 210,945 +0.10(+0.29%)
May 09, 2022 34.48 34.64 34.08 34.25 211,200 -0.60(-1.72%)
May 06, 2022 34.80 34.98 34.50 34.85 158,456 +0.05(+0.14%)
May 05, 2022 36.07 36.18 34.62 34.80 318,989 -1.42(-3.92%)
May 04, 2022 35.78 36.34 35.41 36.22 135,517 +0.44(+1.23%)
May 03, 2022 35.28 36.08 35.00 35.78 239,831 +0.50(+1.42%)
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.