Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	69.91	70.20	68.78	69.34	-	-0.17%	117,753
Sep 18, 2026	69.00	69.56	67.96	69.46	69.46	0.96%	1,332,158
Sep 17, 2026	68.50	69.52	68.01	68.80	68.80	0.60%	483,361
Sep 16, 2026	68.29	68.71	67.67	68.39	68.39	0.57%	360,022
Sep 15, 2026	68.46	68.76	67.69	68.00	68.00	-0.67%	324,869
Sep 14, 2026	67.53	68.97	67.14	68.46	68.46	2.18%	507,541
Sep 11, 2026	67.61	67.70	67.00	67.00	67.00	-0.78%	252,339
Sep 10, 2026	67.10	67.76	66.97	67.53	67.53	0.67%	342,535
Sep 9, 2026	68.00	68.01	66.70	67.08	67.08	-1.64%	200,736
Sep 8, 2026	68.77	68.77	68.00	68.20	68.20	-0.83%	156,482
Sep 4, 2026	68.44	68.77	67.98	68.77	68.77	0.47%	117,597
Sep 3, 2026	68.67	68.72	67.75	68.45	68.45	0.34%	87,291
Sep 2, 2026	68.61	69.50	68.23	68.56	68.22	0.18%	82,702
Sep 1, 2026	69.00	69.60	67.75	68.44	68.10	-0.80%	134,175
Aug 31, 2026	69.21	69.45	68.66	68.99	68.65	-0.82%	148,926
Aug 28, 2026	70.50	71.04	69.36	69.56	69.22	-0.74%	138,204
Aug 27, 2026	69.38	70.33	69.16	70.08	69.73	0.89%	414,957
Aug 26, 2026	68.75	69.52	68.27	69.46	69.12	0.61%	166,316
Aug 25, 2026	70.00	70.08	68.72	69.04	68.70	-1.37%	136,137
Aug 24, 2026	71.46	71.55	69.59	70.00	69.65	-1.93%	197,091
Aug 21, 2026	71.75	71.92	70.85	71.38	71.03	0.11%	410,950
Aug 20, 2026	72.92	72.92	71.10	71.30	70.95	-2.06%	284,330
Aug 19, 2026	73.17	73.41	72.47	72.80	72.44	0.50%	98,609
Aug 18, 2026	73.55	73.76	72.38	72.44	72.08	-1.58%	151,122
Aug 17, 2026	73.88	74.04	73.07	73.60	73.24	-0.65%	171,559
Aug 14, 2026	76.32	76.32	73.90	74.08	73.71	-2.65%	123,525
Aug 13, 2026	76.00	76.23	75.16	76.10	75.72	1.17%	90,780
Aug 12, 2026	76.70	76.71	74.50	75.22	74.85	-2.78%	166,328
Aug 11, 2026	77.47	78.17	77.00	77.37	76.99	-0.31%	216,684
Aug 10, 2026	76.45	78.08	76.40	77.61	77.23	1.24%	291,809
Aug 7, 2026	75.13	77.50	74.83	76.66	76.28	2.73%	250,507
Aug 6, 2026	74.10	75.51	70.77	74.62	74.25	-5.76%	522,950
Aug 5, 2026	79.48	79.95	78.83	79.18	78.79	-	161,837
Aug 4, 2026	77.35	79.31	77.34	79.18	78.79	2.38%	153,231
Jul 31, 2026	76.59	77.70	75.61	77.34	76.96	0.90%	144,591
Jul 30, 2026	77.42	77.60	75.55	76.65	76.27	-1.14%	96,731
Jul 29, 2026	79.03	79.03	77.42	77.53	77.15	-2.24%	93,161
Jul 28, 2026	79.11	79.75	78.25	79.31	78.92	0.76%	141,281
Jul 27, 2026	77.14	78.90	76.80	78.71	78.32	2.41%	104,957
Jul 24, 2026	75.92	77.05	75.58	76.86	76.48	1.20%	107,012
Jul 23, 2026	76.65	76.68	75.46	75.95	75.57	-0.98%	140,146
Jul 22, 2026	76.47	77.58	76.23	76.70	76.32	0.08%	135,772
Jul 21, 2026	77.09	77.54	75.55	76.64	76.26	-1.10%	169,275
Jul 20, 2026	76.50	77.57	75.70	77.49	77.11	1.28%	135,615
Jul 17, 2026	79.64	79.77	74.87	76.51	76.13	-3.69%	243,432
Jul 16, 2026	79.07	80.29	78.89	79.44	79.05	0.56%	160,173
Jul 15, 2026	79.34	79.50	78.18	79.00	78.61	-0.09%	119,954
Jul 14, 2026	79.11	79.50	78.43	79.07	78.68	-0.33%	110,283
Jul 13, 2026	79.06	79.43	78.64	79.33	78.94	0.51%	151,397
Jul 10, 2026	79.32	80.07	78.89	78.93	78.54	-0.55%	66,859