Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	76.23	77.50	76.14	77.35	77.02	0.81%	294,769
May 28, 2026	76.58	76.81	75.30	76.73	76.40	0.01%	148,182
May 27, 2026	75.82	77.67	75.82	76.72	76.39	0.62%	253,314
May 26, 2026	74.14	76.42	73.35	76.25	75.92	2.90%	283,244
May 25, 2026	74.23	75.00	73.89	74.10	73.78	0.19%	65,350
May 22, 2026	73.14	74.12	72.36	73.96	73.64	1.58%	125,471
May 21, 2026	71.99	73.26	70.94	72.81	72.50	1.18%	155,116
May 20, 2026	72.20	72.46	71.58	71.96	71.65	-0.26%	180,189
May 19, 2026	73.12	73.38	72.09	72.15	71.84	-1.08%	193,516
May 15, 2026	73.58	73.80	71.99	72.94	72.62	-0.84%	211,447
May 14, 2026	74.34	74.62	73.41	73.56	73.24	-0.70%	123,412
May 13, 2026	74.23	74.58	73.03	74.08	73.76	-0.22%	167,382
May 12, 2026	72.20	74.63	72.05	74.24	73.92	3.01%	256,286
May 11, 2026	71.95	72.07	69.94	72.07	71.76	1.11%	444,305
May 8, 2026	74.46	74.46	71.18	71.28	70.97	-4.22%	476,020
May 7, 2026	77.04	77.50	74.23	74.42	74.10	-3.36%	360,134
May 6, 2026	81.50	81.54	76.29	77.01	76.68	-7.77%	362,284
May 5, 2026	81.46	83.86	81.38	83.50	83.14	2.52%	137,583
May 4, 2026	82.00	83.18	81.28	81.45	81.10	-0.66%	101,835
May 1, 2026	84.05	84.05	81.65	81.99	81.64	-2.46%	84,089
Apr 30, 2026	82.54	84.12	82.22	84.06	83.70	1.74%	155,158
Apr 29, 2026	84.46	84.68	82.43	82.62	82.26	-1.92%	147,902
Apr 28, 2026	85.91	86.72	83.97	84.24	83.88	-1.40%	160,747
Apr 27, 2026	84.34	85.86	83.75	85.44	85.07	1.21%	225,367
Apr 24, 2026	83.35	84.42	82.93	84.42	84.06	1.26%	115,557
Apr 23, 2026	82.94	83.82	82.25	83.37	83.01	0.57%	122,544
Apr 22, 2026	83.18	83.49	82.26	82.90	82.54	-	135,304
Apr 21, 2026	83.21	83.61	82.62	82.90	82.54	-0.49%	132,215
Apr 20, 2026	83.66	83.66	82.85	83.31	82.95	-0.48%	79,960
Apr 17, 2026	83.42	84.22	82.00	83.71	83.35	1.03%	204,187
Apr 16, 2026	84.08	84.25	82.44	82.86	82.50	-1.40%	114,320
Apr 15, 2026	85.75	86.34	83.67	84.04	83.68	-1.70%	121,868
Apr 14, 2026	85.70	85.80	83.54	85.49	85.12	-0.38%	193,551
Apr 13, 2026	85.20	86.04	84.48	85.82	85.45	-0.08%	104,829
Apr 10, 2026	87.17	87.46	85.69	85.89	85.52	-1.43%	107,371
Apr 9, 2026	85.91	87.70	85.91	87.14	86.76	1.46%	139,396
Apr 8, 2026	87.80	90.27	85.20	85.89	85.52	-2.48%	168,367
Apr 7, 2026	90.64	90.75	87.51	88.07	87.69	-2.90%	101,828
Apr 6, 2026	93.41	93.41	90.23	90.70	90.31	-2.68%	86,003
Apr 2, 2026	93.64	94.85	92.73	93.20	92.80	-1.02%	78,861