Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	84.05	84.05	81.65	81.99	81.99	-2.46%	84,089
Apr 30, 2026	82.54	84.12	82.22	84.06	84.06	1.74%	155,158
Apr 29, 2026	84.46	84.68	82.43	82.62	82.62	-1.92%	147,902
Apr 28, 2026	85.91	86.72	83.97	84.24	84.24	-1.40%	160,747
Apr 27, 2026	84.34	85.86	83.75	85.44	85.44	1.21%	225,367
Apr 24, 2026	83.35	84.42	82.93	84.42	84.42	1.26%	115,557
Apr 23, 2026	82.94	83.82	82.25	83.37	83.37	0.57%	122,544
Apr 22, 2026	83.18	83.49	82.26	82.90	82.90	-	135,304
Apr 21, 2026	83.21	83.61	82.62	82.90	82.90	-0.49%	132,215
Apr 20, 2026	83.66	83.66	82.85	83.31	83.31	-0.48%	79,960
Apr 17, 2026	83.42	84.22	82.00	83.71	83.71	1.03%	204,187
Apr 16, 2026	84.08	84.25	82.44	82.86	82.86	-1.40%	114,320
Apr 15, 2026	85.75	86.34	83.67	84.04	84.04	-1.70%	121,868
Apr 14, 2026	85.70	85.80	83.54	85.49	85.49	-0.38%	193,551
Apr 13, 2026	85.20	86.04	84.48	85.82	85.82	-0.08%	104,829
Apr 10, 2026	87.17	87.46	85.69	85.89	85.89	-1.43%	107,371
Apr 9, 2026	85.91	87.70	85.91	87.14	87.14	1.46%	139,396
Apr 8, 2026	87.80	90.27	85.20	85.89	85.89	-2.48%	168,367
Apr 7, 2026	90.64	90.75	87.51	88.07	88.07	-2.90%	101,828
Apr 6, 2026	93.41	93.41	90.23	90.70	90.70	-2.68%	86,003
Apr 2, 2026	93.64	94.85	92.73	93.20	93.20	-1.38%	78,861
Apr 1, 2026	93.87	95.30	93.60	94.50	94.16	1.24%	92,694
Mar 31, 2026	94.38	94.38	92.61	93.34	93.00	-0.17%	108,229
Mar 30, 2026	94.19	95.34	93.09	93.50	93.16	-0.67%	75,678
Mar 27, 2026	93.60	95.13	93.23	94.13	93.79	0.49%	154,483
Mar 26, 2026	95.25	97.02	93.29	93.67	93.33	-0.19%	93,761
Mar 25, 2026	94.45	94.48	92.55	93.85	93.51	0.47%	121,470
Mar 24, 2026	92.30	95.26	91.39	93.41	93.07	1.06%	158,146
Mar 23, 2026	89.77	92.95	89.43	92.43	92.10	4.29%	91,622
Mar 20, 2026	90.12	90.15	87.96	88.63	88.31	-1.64%	248,132
Mar 19, 2026	93.58	93.58	90.01	90.11	89.79	-4.30%	131,853
Mar 18, 2026	94.79	95.80	93.55	94.16	93.82	-0.96%	117,737
Mar 17, 2026	96.76	96.89	94.78	95.07	94.73	-1.51%	120,594
Mar 16, 2026	97.38	98.64	96.38	96.53	96.18	-0.47%	201,658
Mar 13, 2026	96.38	97.08	96.38	96.99	96.64	1.03%	85,938
Mar 12, 2026	96.66	96.66	95.39	96.00	95.65	-1.22%	105,259
Mar 11, 2026	97.15	98.24	96.00	97.19	96.84	0.20%	128,188
Mar 10, 2026	96.37	97.06	95.23	97.00	96.65	0.65%	147,444
Mar 9, 2026	95.08	96.40	93.26	96.37	96.02	0.07%	84,933
Mar 6, 2026	94.49	96.53	94.21	96.30	95.95	-0.18%	150,202
Mar 5, 2026	93.91	96.65	93.91	96.47	96.12	1.33%	139,330
Mar 4, 2026	95.17	95.89	94.43	95.20	94.86	-0.09%	90,607
Mar 3, 2026	93.99	95.70	93.03	95.29	94.95	-0.09%	127,440
Mar 2, 2026	93.78	95.64	92.80	95.38	95.04	1.89%	88,947
Feb 27, 2026	91.81	94.33	91.81	93.61	93.27	0.96%	205,228
Feb 26, 2026	89.73	93.98	87.98	92.72	92.39	-3.01%	315,669
Feb 25, 2026	95.37	96.30	94.46	95.60	95.26	0.19%	126,641
Feb 24, 2026	95.55	95.80	94.54	95.42	95.08	0.87%	121,597
Feb 23, 2026	97.40	97.44	94.03	94.60	94.26	-3.07%	145,227
Feb 20, 2026	96.92	97.60	95.54	97.60	97.25	1.04%	130,375