Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	85.25	85.26	84.83	84.85	-	-0.60%	10,926
Dec 30, 2025	86.10	86.11	85.32	85.36	85.36	-0.41%	60,983
Dec 29, 2025	86.04	87.02	85.58	85.71	85.71	-0.88%	58,274
Dec 24, 2025	86.46	86.76	85.93	86.47	86.47	-0.05%	20,454
Dec 23, 2025	85.71	86.51	85.71	86.51	86.51	1.29%	51,049
Dec 22, 2025	85.61	86.18	84.94	85.41	85.41	-0.08%	105,994
Dec 19, 2025	87.39	87.39	85.23	85.48	85.48	-1.94%	145,199
Dec 18, 2025	86.13	87.50	86.01	87.17	87.17	1.21%	76,291
Dec 17, 2025	86.20	86.50	85.54	86.13	86.13	0.02%	86,012
Dec 16, 2025	86.24	87.01	86.01	86.11	86.11	-0.63%	122,928
Dec 15, 2025	87.94	88.46	86.60	86.66	86.66	-1.21%	115,951
Dec 12, 2025	86.50	87.90	86.49	87.72	87.72	2.13%	91,858
Dec 11, 2025	85.20	86.23	85.00	85.89	85.89	0.81%	88,113
Dec 10, 2025	83.85	85.39	83.85	85.20	85.20	1.61%	72,228
Dec 9, 2025	84.11	85.66	83.32	83.85	83.85	-1.34%	66,828
Dec 8, 2025	85.14	86.34	84.85	84.99	84.99	-0.52%	58,277
Dec 5, 2025	86.53	86.53	85.25	85.43	85.43	-0.08%	67,596
Dec 4, 2025	85.01	86.16	83.75	85.50	85.50	0.14%	109,892
Dec 3, 2025	83.75	85.41	83.75	85.38	85.38	2.26%	82,975
Dec 2, 2025	85.91	86.56	83.32	83.49	83.49	-2.75%	69,430
Dec 1, 2025	86.73	86.73	85.85	85.85	85.85	-1.42%	67,374
Nov 28, 2025	86.84	87.17	86.31	87.09	86.78	0.85%	50,181
Nov 27, 2025	86.92	86.92	85.67	86.36	86.05	-0.64%	52,076
Nov 26, 2025	85.40	87.96	85.40	86.92	86.61	1.90%	237,003
Nov 25, 2025	84.95	86.28	84.42	85.30	85.00	1.33%	370,783
Nov 24, 2025	84.50	84.50	83.61	84.18	83.88	-0.09%	112,926
Nov 21, 2025	83.06	85.62	82.14	84.26	83.96	2.88%	100,018
Nov 20, 2025	84.67	88.00	81.90	81.90	81.61	0.01%	213,219
Nov 19, 2025	81.71	82.06	80.77	81.89	81.60	0.22%	66,988
Nov 18, 2025	83.24	83.24	81.00	81.71	81.42	-1.40%	65,309
Nov 17, 2025	84.83	85.16	82.62	82.87	82.58	-2.36%	109,777
Nov 14, 2025	85.57	85.60	84.01	84.87	84.57	-1.28%	107,730
Nov 13, 2025	85.38	86.43	85.21	85.97	85.66	0.82%	77,820
Nov 12, 2025	84.91	85.51	84.08	85.27	84.97	1.78%	82,067
Nov 11, 2025	84.29	84.41	82.72	83.78	83.48	-0.19%	47,389
Nov 10, 2025	83.78	84.63	83.45	83.94	83.64	0.23%	92,606
Nov 7, 2025	81.47	83.90	81.47	83.75	83.45	2.31%	101,386
Nov 6, 2025	82.78	82.78	81.36	81.86	81.57	-1.33%	109,026
Nov 5, 2025	80.00	84.87	78.76	82.96	82.66	4.27%	243,150
Nov 4, 2025	78.82	79.68	77.01	79.56	79.28	1.14%	111,304
Nov 3, 2025	79.13	79.13	78.31	78.66	78.38	-1.19%	66,705
Oct 31, 2025	78.27	79.74	77.79	79.61	79.33	1.16%	66,159
Oct 30, 2025	78.00	79.22	78.00	78.70	78.42	0.50%	67,119
Oct 29, 2025	78.93	78.93	77.91	78.31	78.03	-0.71%	61,354
Oct 28, 2025	78.10	79.47	77.94	78.87	78.59	0.82%	71,662
Oct 27, 2025	78.30	78.46	77.71	78.23	77.95	-0.29%	63,441
Oct 24, 2025	78.90	79.36	78.36	78.46	78.18	-0.49%	77,556
Oct 23, 2025	77.98	79.01	77.96	78.85	78.57	0.93%	123,730
Oct 22, 2025	77.69	78.88	77.00	78.12	77.84	-2.50%	138,510
Oct 21, 2025	80.65	80.65	79.64	80.12	79.83	0.45%	80,081