Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	69.91	70.03	69.37	69.45	69.45	-0.94%	64,785
Feb 19, 2025	69.06	70.14	68.33	70.11	70.11	0.91%	85,635
Feb 18, 2025	68.70	69.91	68.70	69.48	69.48	1.49%	90,500
Feb 14, 2025	69.02	69.76	68.25	68.46	68.46	-0.29%	91,613
Feb 13, 2025	69.56	70.08	68.62	68.66	68.66	-0.79%	96,800
Feb 12, 2025	70.45	70.45	69.03	69.21	69.21	-2.20%	70,316
Feb 11, 2025	69.78	71.02	69.66	70.77	70.77	1.39%	96,700
Feb 10, 2025	69.28	70.18	68.42	69.80	69.80	0.94%	96,700
Feb 7, 2025	68.80	69.80	68.55	69.15	69.15	1.05%	112,612
Feb 6, 2025	70.14	70.14	67.35	68.43	68.43	-1.82%	247,202
Feb 5, 2025	69.97	70.31	69.00	69.70	69.70	-0.03%	145,914
Feb 4, 2025	71.15	71.83	69.61	69.72	69.72	-1.05%	96,000
Feb 3, 2025	65.14	70.58	65.13	70.46	70.46	0.47%	180,613
Jan 31, 2025	70.90	71.61	70.09	70.13	70.13	-1.36%	164,708
Jan 30, 2025	71.50	72.07	71.07	71.10	71.10	-0.50%	98,700
Jan 29, 2025	71.71	72.36	71.21	71.46	71.46	-1.00%	81,200
Jan 28, 2025	72.69	73.01	71.64	72.18	72.18	-0.78%	87,600
Jan 27, 2025	72.50	73.22	72.26	72.75	72.75	-1.03%	82,421
Jan 24, 2025	72.97	73.83	72.97	73.51	73.51	0.25%	71,400
Jan 23, 2025	73.26	73.89	73.10	73.33	73.33	-0.03%	74,641
Jan 22, 2025	71.34	74.07	71.34	73.35	73.35	2.22%	162,040
Jan 21, 2025	70.26	71.82	70.26	71.76	71.76	1.43%	141,615
Jan 20, 2025	70.44	71.20	70.44	70.75	70.75	-0.07%	61,836
Jan 17, 2025	71.21	71.56	70.33	70.80	70.80	0.18%	155,215
Jan 16, 2025	70.14	70.83	69.62	70.67	70.67	0.64%	185,105
Jan 15, 2025	66.74	70.43	66.17	70.22	70.22	6.90%	470,601
Jan 14, 2025	66.80	66.94	65.43	65.69	65.69	-1.63%	330,300
Jan 13, 2025	67.33	67.59	65.97	66.78	66.78	-0.80%	301,800
Jan 10, 2025	68.67	68.67	66.71	67.32	67.32	-2.32%	170,188
Jan 9, 2025	69.22	69.42	68.83	68.92	68.92	-0.46%	168,239
Jan 8, 2025	70.60	71.01	68.49	69.24	69.24	-3.59%	299,200
Jan 7, 2025	74.55	75.34	71.42	71.82	71.82	-3.56%	238,300
Jan 6, 2025	74.40	75.98	73.99	74.47	74.47	1.32%	205,027
Jan 3, 2025	72.99	74.45	72.97	73.50	73.50	0.70%	145,931
Jan 2, 2025	71.36	73.21	71.36	72.99	72.99	2.53%	108,700
Dec 31, 2024	70.65	71.28	70.65	71.19	71.19	0.72%	42,206
Dec 30, 2024	70.68	71.59	70.29	70.68	70.68	-0.16%	94,142
Dec 27, 2024	70.52	71.33	70.52	70.79	70.79	0.17%	83,500
Dec 24, 2024	70.28	70.84	70.22	70.67	70.67	-0.06%	40,334
Dec 23, 2024	70.51	71.05	70.51	70.71	70.71	-0.03%	94,927
Dec 20, 2024	69.76	71.77	69.76	70.73	70.73	0.71%	271,234
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