Stella-Jones Inc. (STLJF)
OTCMKTS · Delayed Price · Currency is USD
71.65
+2.30 (3.32%)
At close: Feb 6, 2026
Stella-Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 71.65 | 71.65 | 71.58 | 71.65 | 71.65 | 3.32% | 2,598 |
| Feb 2, 2026 | 68.00 | 69.35 | 68.00 | 69.35 | 69.35 | 3.31% | 1,357 |
| Jan 30, 2026 | 66.70 | 67.13 | 66.70 | 67.13 | 67.13 | -0.36% | 1,887 |
| Jan 29, 2026 | 65.84 | 68.03 | 65.74 | 67.37 | 67.37 | 3.97% | 5,030 |
| Jan 27, 2026 | 64.79 | 64.80 | 64.79 | 64.80 | 64.80 | -0.84% | 250 |
| Jan 26, 2026 | 64.94 | 65.35 | 64.70 | 65.35 | 65.35 | 1.18% | 3,223 |
| Jan 23, 2026 | 64.70 | 64.72 | 64.59 | 64.59 | 64.59 | 0.33% | 725 |
| Jan 21, 2026 | 64.36 | 64.37 | 63.22 | 64.37 | 64.37 | 1.02% | 1,408 |
| Jan 16, 2026 | 63.77 | 63.80 | 63.72 | 63.72 | 63.72 | 0.71% | 460 |
| Jan 13, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.40% | 475 |
| Jan 8, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.90% | 323 |
| Jan 7, 2026 | 59.59 | 63.04 | 59.59 | 62.46 | 62.46 | -0.44% | 407 |
| Dec 30, 2025 | 62.61 | 62.73 | 62.61 | 62.73 | 62.73 | -0.50% | 565 |
| Dec 29, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.31% | 216 |
| Dec 24, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.24 | 0.39% | 180 |
| Dec 23, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.38% | 220 |
| Dec 18, 2025 | 63.26 | 63.26 | 63.24 | 63.24 | 63.24 | 1.37% | 8,588 |
| Dec 17, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -2.70% | 3,322 |
| Dec 15, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 0.99% | 5,857 |
| Dec 12, 2025 | 63.45 | 63.49 | 63.45 | 63.49 | 63.49 | 4.12% | 4,757 |
| Dec 3, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -1.91% | 116 |
| Nov 28, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 61.94 | 1.45% | 5,784 |
| Nov 26, 2025 | 61.94 | 61.94 | 61.27 | 61.27 | 61.05 | 1.45% | 1,838 |
| Nov 25, 2025 | 60.44 | 60.45 | 60.39 | 60.39 | 60.18 | 1.50% | 10,715 |
| Nov 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | -1.20% | 2,412 |
| Nov 21, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.01 | 0.60% | 6,279 |
| Nov 20, 2025 | 62.00 | 62.00 | 59.86 | 59.86 | 59.65 | 3.55% | 9,123 |
| Nov 19, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.61 | -3.40% | 100 |
| Nov 17, 2025 | 60.54 | 60.66 | 59.84 | 59.84 | 59.63 | -0.45% | 5,605 |
| Nov 10, 2025 | 59.87 | 60.11 | 59.87 | 60.11 | 59.90 | 0.99% | 8,929 |
| Nov 7, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.31 | 2.96% | 14,584 |
| Nov 6, 2025 | 58.13 | 58.13 | 57.81 | 57.81 | 57.61 | -1.67% | 15,852 |
| Nov 5, 2025 | 59.00 | 59.00 | 58.79 | 58.79 | 58.58 | 6.66% | 433 |
| Nov 3, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 54.92 | -1.94% | 4,700 |
| Oct 30, 2025 | 56.62 | 56.62 | 56.21 | 56.21 | 56.01 | 0.38% | 3,359 |
| Oct 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.80 | -1.43% | 5,912 |
| Oct 28, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.61 | 1.76% | 1,701 |
| Oct 27, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.63 | -0.68% | 122 |
| Oct 24, 2025 | 56.46 | 56.46 | 56.21 | 56.21 | 56.01 | 0.46% | 406 |
| Oct 22, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.75 | -4.81% | 1,805 |
| Oct 15, 2025 | 59.13 | 59.13 | 58.78 | 58.78 | 58.57 | 1.20% | 2,095 |
| Oct 14, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 57.87 | -0.50% | 175 |
| Oct 10, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.16 | 0.36% | 5,233 |
| Oct 8, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 57.95 | -0.21% | 119 |
| Oct 2, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.07 | 7.27% | 100 |
| Sep 29, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.14 | -1.18% | 193 |
| Sep 26, 2025 | 56.53 | 56.53 | 54.98 | 54.98 | 54.79 | -1.79% | 380 |
| Sep 24, 2025 | 53.11 | 55.98 | 53.11 | 55.98 | 55.78 | -0.56% | 474 |
| Sep 22, 2025 | 56.33 | 56.33 | 56.25 | 56.30 | 56.10 | -3.02% | 6,391 |
| Sep 16, 2025 | 57.92 | 58.05 | 57.92 | 58.05 | 57.84 | -0.34% | 10,479 |