Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.76	71.77	69.76	70.73	70.73	0.71%	269,634
Dec 19, 2024	70.54	71.39	69.37	70.23	70.23	-0.81%	196,305
Dec 18, 2024	71.08	71.91	70.80	70.80	70.80	-1.14%	201,239
Dec 17, 2024	71.50	72.24	71.38	71.62	71.62	0.01%	180,200
Dec 16, 2024	71.65	72.46	71.61	71.61	71.61	-0.03%	289,120
Dec 13, 2024	72.49	72.55	71.25	71.63	71.63	-1.19%	209,911
Dec 12, 2024	72.50	73.21	72.18	72.49	72.49	0.04%	106,200
Dec 11, 2024	72.65	73.04	71.33	72.46	72.46	0.18%	154,551
Dec 10, 2024	73.45	73.76	72.27	72.33	72.33	-2.10%	235,818
Dec 9, 2024	74.23	74.52	73.50	73.88	73.88	-0.77%	347,019
Dec 6, 2024	73.84	74.82	73.72	74.45	74.45	1.02%	217,033
Dec 5, 2024	74.14	74.32	73.27	73.70	73.70	-0.39%	124,531
Dec 4, 2024	72.78	74.80	72.15	73.99	73.99	2.21%	293,519
Dec 3, 2024	71.19	72.72	71.19	72.39	72.39	1.53%	259,400
Dec 2, 2024	71.46	71.65	70.51	71.30	71.30	-0.34%	169,900
Nov 29, 2024	71.87	71.94	70.98	71.54	71.26	-0.06%	118,322
Nov 28, 2024	71.50	72.06	71.37	71.58	71.30	0.72%	76,500
Nov 27, 2024	70.46	71.36	70.46	71.07	70.79	0.32%	189,024
Nov 26, 2024	70.84	71.18	70.35	70.84	70.56	-0.67%	243,336
Nov 25, 2024	70.77	72.07	70.60	71.32	71.04	0.89%	293,936
Nov 22, 2024	70.31	70.69	69.50	70.69	70.41	0.74%	180,300
Nov 21, 2024	69.17	70.57	68.80	70.17	69.90	1.59%	168,518
Nov 20, 2024	70.23	70.23	68.18	69.07	68.80	-1.65%	271,345
Nov 19, 2024	69.54	70.45	68.75	70.23	69.96	0.53%	183,200
Nov 18, 2024	68.34	71.10	68.01	69.86	69.59	2.49%	354,834
Nov 15, 2024	68.03	68.92	67.13	68.16	67.89	-0.34%	266,400
Nov 14, 2024	69.61	69.97	67.27	68.39	68.12	-2.36%	340,530
Nov 13, 2024	70.60	71.26	69.15	70.04	69.77	-0.96%	302,200
Nov 12, 2024	71.00	71.32	69.76	70.72	70.44	-0.38%	348,533
Nov 11, 2024	72.36	72.86	70.45	70.99	70.71	-1.91%	317,442
Nov 8, 2024	73.88	74.39	71.51	72.37	72.09	-2.55%	358,800
Nov 7, 2024	75.20	76.79	73.41	74.26	73.97	-1.47%	390,100
Nov 6, 2024	78.27	78.27	72.70	75.37	75.08	-14.08%	802,220
Nov 5, 2024	86.91	88.55	86.59	87.72	87.38	0.54%	107,547
Nov 4, 2024	86.70	88.10	86.62	87.25	86.91	0.30%	143,031
Nov 1, 2024	84.19	87.04	83.94	86.99	86.65	3.34%	152,617
Oct 31, 2024	85.62	85.62	83.65	84.18	83.85	-1.12%	189,825
Oct 30, 2024	85.37	86.07	84.48	85.13	84.80	-0.28%	145,900
Oct 29, 2024	85.77	86.02	84.90	85.37	85.04	-0.82%	88,209
Oct 28, 2024	86.69	86.69	85.52	86.08	85.74	-0.15%	112,100
Oct 25, 2024	86.46	87.13	85.93	86.21	85.87	-0.05%	116,829
Oct 24, 2024	85.95	86.40	84.60	86.25	85.91	0.06%	163,500
Oct 23, 2024	86.23	87.36	85.72	86.20	85.86	0.02%	105,007
Oct 22, 2024	86.50	88.22	85.92	86.18	85.84	-0.53%	145,900
Oct 21, 2024	88.55	88.66	86.29	86.64	86.30	-2.25%	99,000
Oct 18, 2024	89.73	89.73	88.59	88.63	88.28	-0.81%	88,513
Oct 17, 2024	90.31	91.39	89.23	89.35	89.00	-1.01%	132,400
Oct 16, 2024	91.78	92.22	90.01	90.26	89.91	-1.66%	213,300
Oct 15, 2024	92.05	94.05	91.21	91.78	91.42	-0.95%	261,500
Oct 11, 2024	90.85	92.78	90.83	92.66	92.30	2.50%	93,600
Oct 10, 2024	93.98	93.98	90.06	90.40	90.05	-3.87%	187,710
Oct 9, 2024	94.32	94.74	93.47	94.04	93.67	-0.30%	95,311
Oct 8, 2024	92.18	94.34	91.97	94.32	93.95	1.69%	144,019
Oct 7, 2024	91.29	92.95	89.90	92.75	92.39	1.55%	127,811
Oct 4, 2024	90.42	92.40	90.23	91.33	90.97	1.33%	82,100
Oct 3, 2024	90.58	91.42	89.27	90.13	89.78	-0.56%	78,542
Oct 2, 2024	88.41	91.62	87.67	90.64	90.29	1.69%	162,600
Oct 1, 2024	88.99	89.99	88.92	89.13	88.78	0.38%	110,400
Sep 30, 2024	87.34	88.94	87.06	88.79	88.44	1.66%	296,800
Sep 27, 2024	87.51	87.62	86.27	87.34	87.00	-0.33%	99,933
Sep 26, 2024	88.74	89.79	87.24	87.63	87.29	-1.25%	211,400
Sep 25, 2024	89.01	89.23	87.99	88.74	88.39	-0.29%	136,000
Sep 24, 2024	90.01	90.02	88.47	89.00	88.65	-0.96%	243,212
Sep 23, 2024	91.28	91.78	89.25	89.86	89.51	-1.94%	474,413
Sep 20, 2024	91.88	92.08	90.60	91.64	91.28	-0.39%	296,200
Sep 19, 2024	91.71	92.58	91.31	92.00	91.64	1.13%	152,200
Sep 18, 2024	93.02	93.25	90.81	90.97	90.61	-1.95%	141,100
Sep 17, 2024	94.27	94.52	92.57	92.78	92.42	-1.42%	75,200
Sep 16, 2024	93.04	94.55	92.88	94.12	93.75	0.99%	115,200
Sep 13, 2024	93.00	93.53	92.56	93.20	92.84	0.20%	83,000
Sep 12, 2024	91.00	94.14	90.03	93.01	92.65	0.01%	138,222
Sep 11, 2024	91.87	93.31	89.28	93.00	92.64	-0.19%	99,801
Sep 10, 2024	92.99	93.50	91.87	93.18	92.82	0.02%	76,006
Sep 9, 2024	92.46	94.52	92.46	93.16	92.80	0.99%	114,814
Sep 6, 2024	92.46	93.20	91.40	92.25	91.89	-0.27%	82,443
Sep 5, 2024	92.37	94.06	92.34	92.50	92.14	-	95,530
Sep 4, 2024	92.22	92.85	91.16	92.50	92.14	-	150,825
Sep 3, 2024	92.04	93.00	91.57	92.50	92.14	-0.32%	120,000
Aug 30, 2024	89.44	92.91	88.52	92.80	92.16	3.64%	224,535
Aug 29, 2024	88.95	90.02	88.18	89.54	88.92	1.26%	124,400
Aug 28, 2024	90.25	90.38	88.22	88.43	87.82	-2.01%	91,600
Aug 27, 2024	91.53	91.53	89.95	90.24	89.62	-1.83%	72,519
Aug 26, 2024	92.11	93.25	91.81	91.92	91.28	-0.21%	53,600
Aug 23, 2024	88.90	92.42	88.90	92.11	91.47	3.22%	110,519
Aug 22, 2024	90.89	91.20	88.86	89.24	88.62	-1.82%	85,649
Aug 21, 2024	90.75	90.96	90.10	90.89	90.26	0.41%	54,200
Aug 20, 2024	90.95	91.06	89.70	90.52	89.89	0.08%	81,111
Aug 19, 2024	90.89	91.67	89.98	90.45	89.82	-0.74%	169,142
Aug 16, 2024	92.44	92.56	90.95	91.12	90.49	-1.40%	58,400
Aug 15, 2024	89.81	92.49	89.81	92.41	91.77	2.92%	73,600
Aug 14, 2024	90.06	90.32	89.48	89.79	89.17	-0.29%	54,900
Aug 13, 2024	90.12	91.56	89.42	90.05	89.43	-0.01%	79,800
Aug 12, 2024	89.66	91.03	89.18	90.06	89.44	0.84%	72,900
Aug 9, 2024	87.26	90.75	87.24	89.31	88.69	2.66%	135,600
Aug 8, 2024	86.83	88.71	85.97	87.00	86.40	1.01%	310,801
Aug 7, 2024	89.39	89.39	83.37	86.13	85.53	-5.51%	395,818
Aug 6, 2024	90.25	92.28	89.58	91.15	90.52	-0.79%	107,500
Aug 2, 2024	90.87	92.55	89.61	91.88	91.24	-0.76%	170,100
Aug 1, 2024	93.43	93.43	91.50	92.58	91.94	-0.33%	174,219
Jul 31, 2024	95.18	95.18	92.44	92.89	92.25	-2.06%	234,031