Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	56.34	56.34	55.98	55.98	55.98	-0.31%	359
Aug 14, 2025	56.16	56.16	56.16	56.16	56.16	-2.07%	100
Aug 13, 2025	57.26	57.34	57.26	57.34	57.34	1.92%	209
Aug 12, 2025	56.26	56.26	56.26	56.26	56.26	-	77
Aug 11, 2025	56.26	56.26	56.26	56.26	56.26	-	-
Aug 8, 2025	56.43	57.12	56.26	56.26	56.26	3.05%	303
Aug 7, 2025	53.98	55.03	53.85	54.59	54.59	-4.57%	758
Aug 6, 2025	57.76	57.76	57.21	57.21	57.21	5.45%	315
Aug 5, 2025	54.25	54.25	54.25	54.25	54.25	-	4
Aug 4, 2025	52.53	54.25	52.53	54.25	54.25	-4.92%	2,301
Aug 1, 2025	57.06	57.06	57.06	57.06	57.06	-	1
Jul 31, 2025	55.07	57.06	55.07	57.06	57.06	-	284
Jul 30, 2025	57.13	57.13	57.06	57.06	57.06	-3.37%	252
Jul 29, 2025	59.05	59.05	59.05	59.05	59.05	-	-
Jul 28, 2025	59.05	59.05	59.05	59.05	59.05	-	1
Jul 25, 2025	59.11	59.11	59.05	59.05	59.05	-2.10%	200
Jul 24, 2025	60.31	60.31	60.31	60.31	60.31	-	-
Jul 23, 2025	60.31	60.31	60.31	60.31	60.31	1.91%	125
Jul 22, 2025	59.18	59.18	59.18	59.18	59.18	2.28%	100
Jul 21, 2025	57.86	57.86	57.86	57.86	57.86	-	3
Jul 18, 2025	57.86	57.86	57.86	57.86	57.86	-	2
Jul 17, 2025	57.86	57.86	57.86	57.86	57.86	-0.58%	6,769
Jul 16, 2025	58.20	58.20	58.20	58.20	58.20	-	2
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