Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	77.47	78.17	77.00	77.37	77.37	-0.31%	216,684
Aug 10, 2026	76.45	78.08	76.40	77.61	77.61	1.24%	291,809
Aug 7, 2026	75.13	77.50	74.83	76.66	76.66	2.73%	250,507
Aug 6, 2026	74.10	75.51	70.77	74.62	74.62	-5.76%	522,950
Aug 5, 2026	79.48	79.95	78.83	79.18	79.18	-	161,837
Aug 4, 2026	77.35	79.31	77.34	79.18	79.18	2.38%	153,231
Jul 31, 2026	76.59	77.70	75.61	77.34	77.34	0.90%	144,591
Jul 30, 2026	77.42	77.60	75.55	76.65	76.65	-1.14%	96,731
Jul 29, 2026	79.03	79.03	77.42	77.53	77.53	-2.24%	93,161
Jul 28, 2026	79.11	79.75	78.25	79.31	79.31	0.76%	141,281
Jul 27, 2026	77.14	78.90	76.80	78.71	78.71	2.41%	104,957
Jul 24, 2026	75.92	77.05	75.58	76.86	76.86	1.20%	107,012
Jul 23, 2026	76.65	76.68	75.46	75.95	75.95	-0.98%	140,146
Jul 22, 2026	76.47	77.58	76.23	76.70	76.70	0.08%	135,772
Jul 21, 2026	77.09	77.54	75.55	76.64	76.64	-1.10%	169,275
Jul 20, 2026	76.50	77.57	75.70	77.49	77.49	1.28%	135,615
Jul 17, 2026	79.64	79.77	74.87	76.51	76.51	-3.69%	243,432
Jul 16, 2026	79.07	80.29	78.89	79.44	79.44	0.56%	160,173
Jul 15, 2026	79.34	79.50	78.18	79.00	79.00	-0.09%	119,954
Jul 14, 2026	79.11	79.50	78.43	79.07	79.07	-0.33%	110,283
Jul 13, 2026	79.06	79.43	78.64	79.33	79.33	0.51%	151,397
Jul 10, 2026	79.32	80.07	78.89	78.93	78.93	-0.55%	66,859
Jul 9, 2026	78.87	79.44	77.08	79.37	79.37	-0.20%	216,405
Jul 8, 2026	80.33	80.33	78.91	79.53	79.53	-1.43%	53,914
Jul 7, 2026	80.29	80.93	79.93	80.68	80.68	0.93%	205,291
Jul 6, 2026	79.11	80.03	78.78	79.94	79.94	-0.15%	107,474
Jul 3, 2026	80.16	80.90	79.92	80.06	80.06	0.25%	32,499
Jul 2, 2026	78.51	80.37	76.38	79.86	79.86	1.89%	186,605
Jun 30, 2026	79.93	79.98	78.14	78.38	78.38	-1.59%	193,451
Jun 29, 2026	82.10	82.10	78.72	79.65	79.65	-2.93%	247,530
Jun 26, 2026	82.14	83.29	81.85	82.05	82.05	-0.11%	126,855
Jun 25, 2026	82.93	83.73	81.97	82.14	82.14	-1.25%	127,377
Jun 24, 2026	82.51	83.20	82.42	83.18	83.18	0.95%	89,954
Jun 23, 2026	81.99	82.80	81.87	82.40	82.40	0.45%	74,638
Jun 22, 2026	81.50	82.73	81.50	82.03	82.03	0.24%	81,336
Jun 19, 2026	82.29	82.75	81.49	81.83	81.83	-0.64%	109,872
Jun 18, 2026	82.20	83.21	82.20	82.36	82.36	0.26%	75,961
Jun 17, 2026	82.08	83.08	81.84	82.15	82.15	-	69,299
Jun 16, 2026	82.66	82.89	81.40	82.15	82.15	-0.69%	94,251
Jun 15, 2026	81.76	82.79	81.76	82.72	82.72	1.40%	80,158
Jun 12, 2026	80.80	81.70	80.65	81.58	81.58	1.05%	140,716
Jun 11, 2026	80.75	82.05	79.63	80.73	80.73	-0.01%	120,865
Jun 10, 2026	81.14	81.87	79.95	80.74	80.74	-1.02%	235,869
Jun 9, 2026	80.27	81.77	80.27	81.57	81.57	1.81%	118,803
Jun 8, 2026	81.37	81.79	79.85	80.12	80.12	-1.91%	465,491
Jun 5, 2026	81.00	81.86	80.50	81.68	81.68	0.47%	191,993
Jun 4, 2026	79.67	81.37	79.67	81.30	81.30	2.51%	207,909
Jun 3, 2026	77.30	79.87	77.30	79.31	79.31	2.51%	148,983
Jun 2, 2026	78.31	79.15	76.84	77.37	77.37	-1.29%	189,900
Jun 1, 2026	76.65	78.73	76.30	78.72	78.38	1.77%	308,984