Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	84.67	84.67	84.67	84.67	-	3.39%	2,901
Nov 19, 2025	81.71	82.06	80.77	81.89	81.89	0.22%	66,988
Nov 18, 2025	83.24	83.24	81.00	81.71	81.71	-1.40%	65,309
Nov 17, 2025	84.83	85.16	82.62	82.87	82.87	-2.36%	109,777
Nov 14, 2025	85.57	85.60	84.01	84.87	84.87	-1.28%	107,730
Nov 13, 2025	85.38	86.43	85.21	85.97	85.97	0.82%	77,820
Nov 12, 2025	84.91	85.51	84.08	85.27	85.27	1.78%	82,067
Nov 11, 2025	84.29	84.41	82.72	83.78	83.78	-0.19%	47,389
Nov 10, 2025	83.78	84.63	83.45	83.94	83.94	0.23%	92,606
Nov 7, 2025	81.47	83.90	81.47	83.75	83.75	2.31%	101,386
Nov 6, 2025	82.78	82.78	81.36	81.86	81.86	-1.33%	109,026
Nov 5, 2025	80.00	84.87	78.76	82.96	82.96	4.27%	243,150
Nov 4, 2025	78.82	79.68	77.01	79.56	79.56	1.14%	111,304
Nov 3, 2025	79.13	79.13	78.31	78.66	78.66	-1.19%	66,705
Oct 31, 2025	78.27	79.74	77.79	79.61	79.61	1.16%	66,159
Oct 30, 2025	78.00	79.22	78.00	78.70	78.70	0.50%	67,119
Oct 29, 2025	78.93	78.93	77.91	78.31	78.31	-0.71%	61,354
Oct 28, 2025	78.10	79.47	77.94	78.87	78.87	0.82%	71,662
Oct 27, 2025	78.30	78.46	77.71	78.23	78.23	-0.29%	63,441
Oct 24, 2025	78.90	79.36	78.36	78.46	78.46	-0.49%	77,556
Oct 23, 2025	77.98	79.01	77.96	78.85	78.85	0.93%	123,730
Oct 22, 2025	77.69	78.88	77.00	78.12	78.12	-2.50%	138,510
Oct 21, 2025	80.65	80.65	79.64	80.12	80.12	0.45%	80,081
Oct 20, 2025	80.91	80.91	79.57	79.76	79.76	-0.92%	103,613
Oct 17, 2025	80.17	81.16	80.07	80.50	80.50	-0.06%	141,252
Oct 16, 2025	82.48	83.00	80.41	80.55	80.55	-2.60%	73,112
Oct 15, 2025	81.66	83.04	81.66	82.70	82.70	1.61%	106,366
Oct 14, 2025	81.02	81.62	80.91	81.39	81.39	0.15%	87,534
Oct 10, 2025	81.08	81.71	80.85	81.27	81.27	0.12%	45,397
Oct 9, 2025	81.74	82.15	80.88	81.17	81.17	-0.10%	87,717
Oct 8, 2025	80.41	81.35	79.39	81.25	81.25	1.63%	89,675
Oct 7, 2025	80.82	80.83	79.70	79.95	79.95	-1.08%	48,295
Oct 6, 2025	81.95	81.95	80.55	80.82	80.82	-0.57%	63,885
Oct 3, 2025	81.75	82.28	80.99	81.28	81.28	-0.15%	58,353
Oct 2, 2025	79.96	81.45	79.96	81.40	81.40	1.81%	97,892
Oct 1, 2025	79.32	80.50	79.32	79.95	79.95	0.68%	91,181
Sep 30, 2025	76.04	79.68	76.04	79.41	79.41	4.10%	237,983
Sep 29, 2025	76.97	77.00	75.50	76.28	76.28	-0.35%	57,702
Sep 26, 2025	77.90	78.00	76.33	76.55	76.55	-1.61%	107,438
Sep 25, 2025	78.00	78.23	77.02	77.80	77.80	0.50%	156,670
Sep 24, 2025	77.64	78.33	77.00	77.41	77.41	-0.30%	70,719
Sep 23, 2025	77.64	78.68	77.52	77.64	77.64	0.13%	85,932
Sep 22, 2025	77.98	78.25	77.53	77.54	77.54	-0.49%	48,978
Sep 19, 2025	78.51	79.60	77.31	77.92	77.92	-1.75%	224,950
Sep 18, 2025	78.60	79.64	78.60	79.31	79.31	0.60%	50,071
Sep 17, 2025	79.92	80.44	78.40	78.84	78.84	-1.15%	107,787
Sep 16, 2025	79.96	81.26	79.40	79.76	79.76	0.10%	104,055
Sep 15, 2025	79.55	80.06	79.38	79.68	79.68	-0.11%	54,140
Sep 12, 2025	80.42	80.50	79.31	79.77	79.77	-1.27%	67,824
Sep 11, 2025	79.95	80.96	79.93	80.80	80.80	1.71%	75,712