Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.14	74.12	72.36	73.96	73.96	1.58%	125,471
May 21, 2026	71.99	73.26	70.94	72.81	72.81	1.18%	154,716
May 20, 2026	72.20	72.46	71.58	71.96	71.96	-0.26%	180,189
May 19, 2026	73.12	73.38	72.09	72.15	72.15	-1.08%	193,116
May 15, 2026	73.58	73.80	71.99	72.94	72.94	-0.84%	211,447
May 14, 2026	74.34	74.62	73.41	73.56	73.56	-0.70%	123,412
May 13, 2026	74.23	74.58	73.03	74.08	74.08	-0.22%	167,382
May 12, 2026	72.20	74.63	72.05	74.24	74.24	3.01%	256,286
May 11, 2026	71.95	72.07	69.94	72.07	72.07	1.11%	444,305
May 8, 2026	74.46	74.46	71.18	71.28	71.28	-4.22%	476,020
May 7, 2026	77.04	77.50	74.23	74.42	74.42	-3.36%	360,134
May 6, 2026	81.50	81.54	76.29	77.01	77.01	-7.77%	362,284
May 5, 2026	81.46	83.86	81.38	83.50	83.50	2.52%	137,583
May 4, 2026	82.00	83.18	81.28	81.45	81.45	-0.66%	101,835
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	-1.02%	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