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 (%)
Aug 31, 2007 42.75 42.75 41.70 41.90 2,000 -0.85(-1.99%)
Aug 30, 2007 42.37 42.89 42.25 42.75 4,148 +1.23(+2.96%)
Aug 29, 2007 41.50 42.00 41.50 41.52 4,475 +0.02(+0.05%)
Aug 28, 2007 42.00 42.00 41.50 41.50 3,244 -0.50(-1.19%)
Aug 27, 2007 41.24 42.19 41.24 42.00 6,150 +0.00(+0.00%)
Aug 24, 2007 42.11 42.11 42.00 42.00 3,300 +0.00(+0.00%)
Aug 23, 2007 42.30 42.30 42.00 42.00 4,600 +0.00(+0.00%)
Aug 22, 2007 42.26 42.65 41.41 42.00 7,633 -0.25(-0.59%)
Aug 21, 2007 42.43 42.43 40.95 42.25 4,800 +1.51(+3.71%)
Aug 20, 2007 40.99 41.39 40.26 40.74 8,810 +1.16(+2.93%)
Aug 17, 2007 38.25 40.40 38.25 39.58 11,461 +0.33(+0.84%)
Aug 16, 2007 41.48 41.48 36.00 39.25 31,403 -2.50(-5.99%)
Aug 15, 2007 43.24 43.24 41.70 41.75 16,177 -1.25(-2.91%)
Aug 14, 2007 45.00 45.02 41.00 43.00 10,250 -2.25(-4.97%)
Aug 13, 2007 45.25 45.25 45.25 45.25 14,000 +0.00(+0.00%)
Aug 10, 2007 45.00 45.40 45.00 45.25 8,100 +0.23(+0.51%)
Aug 09, 2007 45.39 45.70 45.00 45.02 10,708 -0.13(-0.29%)
Aug 08, 2007 45.40 45.40 44.75 45.15 4,059 +0.15(+0.33%)
Aug 07, 2007 45.50 45.69 45.00 45.00 1,582 -0.49(-1.08%)
Aug 06, 2007 45.49 45.56 45.48 45.49 8,685 +0.00(+0.00%)
Aug 03, 2007 45.49 45.56 45.48 45.49 8,685 +0.24(+0.53%)
Aug 02, 2007 45.79 45.80 44.76 45.25 23,920 -0.72(-1.57%)
Aug 01, 2007 46.21 46.21 44.50 45.97 7,596 +0.95(+2.11%)
Jul 31, 2007 45.10 47.39 44.56 45.02 7,019 +0.02(+0.04%)
Jul 30, 2007 45.00 45.00 45.00 45.00 760 -0.38(-0.84%)
Jul 27, 2007 44.00 45.43 44.00 45.38 4,963 -0.57(-1.24%)
Jul 26, 2007 46.60 46.65 43.50 45.95 9,060 -0.83(-1.77%)
Jul 25, 2007 48.10 48.10 46.78 46.78 900 -1.21(-2.52%)
Jul 24, 2007 47.99 47.99 47.99 47.99 1,200 +0.88(+1.87%)
Jul 23, 2007 46.95 47.45 46.95 47.11 3,959 +0.91(+1.97%)
Jul 20, 2007 45.40 46.49 45.40 46.20 4,826 +0.69(+1.52%)
Jul 19, 2007 45.95 45.95 45.41 45.51 4,076 -0.40(-0.87%)
Jul 18, 2007 45.50 45.91 45.40 45.91 1,572 +0.40(+0.88%)
Jul 17, 2007 45.40 46.00 45.39 45.51 4,965 +0.21(+0.46%)
Jul 16, 2007 46.11 46.11 45.26 45.30 8,332 -1.34(-2.87%)
Jul 13, 2007 44.01 46.64 44.01 46.64 5,589 +1.60(+3.55%)
Jul 12, 2007 45.01 45.40 44.57 45.04 4,751 +0.04(+0.09%)
Jul 11, 2007 45.02 45.02 44.55 45.00 2,472 -0.02(-0.04%)
Jul 10, 2007 46.45 46.45 45.00 45.02 1,200 -1.48(-3.18%)
Jul 09, 2007 46.30 46.88 46.00 46.50 10,343 +0.05(+0.11%)
Jul 06, 2007 45.76 46.99 45.76 46.45 15,435 -0.05(-0.11%)
Jul 05, 2007 44.50 46.50 44.29 46.50 15,483 +2.51(+5.71%)
Jul 03, 2007 42.50 44.50 42.50 43.99 7,872 +1.49(+3.51%)
Jul 02, 2007 41.63 42.50 41.63 42.50 7,260 +0.00(+0.00%)
Jun 29, 2007 41.63 42.50 41.63 42.50 7,260 +1.40(+3.41%)
Jun 28, 2007 40.25 41.70 40.25 41.10 8,352 +0.90(+2.24%)
Jun 27, 2007 40.10 41.10 40.00 40.20 4,757 -1.04(-2.52%)
Jun 26, 2007 41.50 41.50 39.50 41.24 14,667 -0.61(-1.46%)
Jun 25, 2007 43.55 43.65 41.70 41.85 11,751 -1.90(-4.34%)
Jun 22, 2007 44.20 44.20 43.75 43.75 846 -0.30(-0.68%)
Jun 21, 2007 43.50 44.70 43.50 44.05 3,530 +0.55(+1.26%)
Jun 20, 2007 44.50 44.69 43.50 43.50 6,782 -1.20(-2.68%)
Jun 19, 2007 44.49 44.75 43.20 44.70 103,118 -0.29(-0.64%)
Jun 18, 2007 46.00 46.00 43.10 44.99 10,225 -0.74(-1.62%)
Jun 15, 2007 45.78 45.99 45.73 45.73 2,392 -0.42(-0.91%)
Jun 14, 2007 46.50 46.50 45.62 46.15 10,642 +0.15(+0.33%)
Jun 13, 2007 45.75 46.00 45.25 46.00 11,876 +0.95(+2.11%)
Jun 12, 2007 45.10 45.60 45.05 45.05 4,995 -0.15(-0.33%)
Jun 11, 2007 44.75 45.33 44.75 45.20 13,510 -0.50(-1.09%)
Jun 08, 2007 45.60 45.75 45.60 45.70 1,810 -0.30(-0.65%)
Jun 07, 2007 46.20 46.20 45.60 46.00 9,240 +0.00(+0.00%)
Jun 06, 2007 46.73 46.73 45.35 46.00 16,874 -0.75(-1.60%)
Jun 05, 2007 48.00 48.00 46.75 46.75 80,730 -1.25(-2.60%)
Jun 04, 2007 48.99 48.99 48.00 48.00 14,140 +0.99(+2.11%)
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.