Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	93.99	95.70	93.03	95.29	95.29	-0.09%	127,440
Mar 2, 2026	93.20	95.64	92.80	95.38	95.38	1.89%	87,698
Feb 27, 2026	91.81	94.33	91.81	93.61	93.61	0.96%	205,228
Feb 26, 2026	89.73	93.98	87.98	92.72	92.72	-3.01%	315,569
Feb 25, 2026	95.37	96.30	94.46	95.60	95.60	0.19%	126,641
Feb 24, 2026	95.55	95.80	94.54	95.42	95.42	0.87%	121,597
Feb 23, 2026	97.40	97.44	94.03	94.60	94.60	-3.07%	145,227
Feb 20, 2026	96.92	97.60	95.54	97.60	97.60	1.04%	130,375
Feb 19, 2026	97.28	97.30	96.20	96.60	96.60	-1.00%	140,167
Feb 18, 2026	98.14	98.71	97.01	97.58	97.58	-0.18%	140,517
Feb 17, 2026	99.40	99.41	97.14	97.76	97.76	-1.03%	123,315
Feb 13, 2026	98.42	99.07	97.68	98.78	98.78	0.44%	128,167
Feb 12, 2026	100.12	100.93	97.13	98.35	98.35	-1.53%	116,778
Feb 11, 2026	101.00	101.31	99.42	99.88	99.88	-0.31%	128,794
Feb 10, 2026	98.42	100.42	97.73	100.19	100.19	1.80%	112,593
Feb 9, 2026	97.81	98.53	95.79	98.42	98.42	0.61%	123,421
Feb 6, 2026	98.40	99.09	97.50	97.82	97.82	0.32%	100,788
Feb 5, 2026	99.43	99.43	96.82	97.51	97.51	-1.76%	173,933
Feb 4, 2026	95.03	99.60	95.03	99.26	99.26	4.75%	216,270
Feb 3, 2026	95.61	95.61	93.57	94.76	94.76	-0.90%	191,209
Feb 2, 2026	91.51	95.84	91.51	95.62	95.62	4.73%	195,276
Jan 30, 2026	90.93	91.52	89.30	91.30	91.30	-	225,736
Jan 29, 2026	90.25	92.84	88.55	91.30	91.30	3.63%	232,584
Jan 28, 2026	88.14	89.45	86.27	88.10	88.10	-0.62%	138,202
Jan 27, 2026	89.06	89.89	87.74	88.65	88.65	-1.13%	116,111
Jan 26, 2026	88.65	90.00	87.68	89.66	89.66	1.16%	108,875
Jan 23, 2026	89.86	90.23	88.26	88.63	88.63	-1.38%	102,761
Jan 22, 2026	89.43	91.59	89.38	89.87	89.87	0.86%	137,637
Jan 21, 2026	88.01	89.76	87.30	89.10	89.10	1.39%	99,947
Jan 20, 2026	88.37	89.00	87.53	87.88	87.88	-0.96%	134,748
Jan 19, 2026	88.26	88.91	88.26	88.73	88.73	0.03%	46,164
Jan 16, 2026	88.84	88.96	88.50	88.70	88.70	-0.26%	95,535
Jan 15, 2026	88.68	89.25	88.38	88.93	88.93	0.40%	123,421
Jan 14, 2026	88.75	88.94	87.24	88.58	88.58	1.56%	107,555
Jan 13, 2026	88.54	88.54	87.11	87.22	87.22	-1.49%	101,945
Jan 12, 2026	89.35	89.35	88.30	88.54	88.54	-0.30%	41,366
Jan 9, 2026	87.62	89.34	86.90	88.81	88.81	1.36%	75,451
Jan 8, 2026	85.89	87.79	85.89	87.62	87.62	1.58%	99,281
Jan 7, 2026	89.20	89.33	86.00	86.26	86.26	-3.54%	128,472
Jan 6, 2026	86.74	89.61	86.74	89.43	89.43	3.10%	89,985
Jan 5, 2026	86.08	87.87	86.08	86.74	86.74	0.74%	110,475
Jan 2, 2026	85.00	87.02	84.69	86.10	86.10	1.14%	61,651
Dec 31, 2025	85.25	85.26	84.79	85.13	85.13	-0.27%	38,921
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