Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	58.83	58.83	58.20	58.20	58.20	-2.91%	1,212
Jul 14, 2025	59.94	59.94	59.94	59.94	59.94	-	5,987
Jul 11, 2025	59.94	59.94	59.94	59.94	59.94	-	5,737
Jul 10, 2025	59.94	59.94	59.94	59.94	59.94	2.41%	1,063
Jul 9, 2025	59.72	59.72	58.53	58.53	58.53	0.21%	2,983
Jul 8, 2025	58.41	58.41	58.41	58.41	58.41	-	35,483
Jul 7, 2025	58.41	58.41	58.41	58.41	58.41	1.58%	1,257
Jul 3, 2025	57.50	57.50	57.50	57.50	57.50	-	-
Jul 2, 2025	57.74	57.74	57.50	57.50	57.50	3.32%	200
Jul 1, 2025	51.60	55.65	51.60	55.65	55.65	-1.87%	223
Jun 30, 2025	56.71	56.71	56.71	56.71	56.71	-	2,645
Jun 27, 2025	56.71	56.71	56.71	56.71	56.71	-	10,240
Jun 26, 2025	56.71	56.71	56.71	56.71	56.71	1.00%	6,630
Jun 25, 2025	56.00	56.15	56.00	56.15	56.15	0.79%	4,715
Jun 24, 2025	55.71	55.71	55.71	55.71	55.71	-	1,354
Jun 23, 2025	55.71	55.71	55.71	55.71	55.71	-	9,483
Jun 20, 2025	55.71	55.71	55.71	55.71	55.71	-	8,061
Jun 18, 2025	55.71	55.71	55.71	55.71	55.71	-	383
Jun 17, 2025	55.78	55.78	55.71	55.71	55.71	-0.80%	489
Jun 16, 2025	56.16	56.16	56.16	56.16	56.16	-0.90%	1,778
Jun 13, 2025	56.67	56.67	56.67	56.67	56.67	-	81
Jun 12, 2025	56.67	56.67	56.67	56.67	56.67	-	3,652
Jun 11, 2025	56.67	56.67	56.67	56.67	56.67	0.57%	141
Jun 10, 2025	56.35	56.35	56.35	56.35	56.35	-	4,021
Jun 9, 2025	56.35	56.35	56.35	56.35	56.35	-	8,202
Jun 6, 2025	56.35	56.35	56.35	56.35	56.35	1.48%	897
Jun 5, 2025	55.53	55.53	55.53	55.53	55.53	-	75
Jun 4, 2025	55.21	55.53	55.21	55.53	55.53	-0.95%	6,110
Jun 3, 2025	56.06	56.06	56.06	56.06	56.06	-	120
Jun 2, 2025	56.06	56.06	56.06	56.06	56.06	-1.24%	8,791
May 30, 2025	57.06	57.06	56.77	56.77	56.54	4.72%	9,632
May 29, 2025	54.21	54.21	54.21	54.21	53.99	-	181
May 28, 2025	54.21	54.21	54.21	54.21	53.99	0.45%	474
May 27, 2025	53.96	53.96	53.96	53.96	53.74	-	247
May 23, 2025	53.96	53.96	53.96	53.96	53.74	-	13,021
May 22, 2025	53.96	53.96	53.96	53.96	53.74	-	25
May 21, 2025	53.96	53.96	53.96	53.96	53.74	-	2
May 20, 2025	54.42	54.42	53.71	53.96	53.74	-0.41%	598
May 19, 2025	54.18	54.18	54.18	54.18	53.96	-	1
May 16, 2025	54.18	54.18	54.18	54.18	53.96	-0.20%	230
May 15, 2025	53.40	54.29	53.40	54.29	54.07	1.63%	4,707
May 14, 2025	53.42	53.42	53.42	53.42	53.21	-	132
May 13, 2025	53.40	53.42	53.40	53.42	53.21	1.47%	332
May 12, 2025	52.65	52.65	52.65	52.65	52.44	-	15
May 9, 2025	52.72	52.72	52.65	52.65	52.44	1.11%	435
May 8, 2025	52.10	52.10	52.07	52.07	51.86	1.58%	962
May 7, 2025	51.26	51.26	51.26	51.26	51.05	6.53%	190
May 6, 2025	48.12	48.12	48.12	48.12	47.93	-	122
May 5, 2025	48.12	48.12	48.12	48.12	47.93	-	1
May 2, 2025	48.12	48.12	48.12	48.12	47.93	-	203