Stella Jones Inc (OP: STLJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 34.90 | 34.90 | 34.90 | 0 | +0.87(+2.57%) | |
| Nov 27, 2020 | 34.06 | 34.06 | 34.03 | 34.03 | 200 | +1.03(+3.11%) |
| Nov 24, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Nov 23, 2020 | 33.00 | 33.00 | 33.00 | 62 | +0.00(+0.00%) | |
| Nov 19, 2020 | 33.00 | 33.00 | 33.00 | 0 | -0.14(-0.42%) | |
| Nov 18, 2020 | 33.14 | 33.14 | 33.14 | 33.14 | 500 | -0.09(-0.28%) |
| Nov 13, 2020 | 33.23 | 33.23 | 33.23 | 0 | -0.14(-0.43%) | |
| Nov 12, 2020 | 33.38 | 33.38 | 33.38 | 25 | +0.00(+0.00%) | |
| Nov 11, 2020 | 33.38 | 33.38 | 33.38 | 33.38 | 1,008 | -0.65(-1.92%) |
| Nov 09, 2020 | 34.03 | 34.03 | 34.03 | 0 | +0.81(+2.43%) | |
| Nov 03, 2020 | 33.22 | 33.22 | 33.22 | 0 | +0.00(+0.00%) | |
| Nov 02, 2020 | 33.22 | 33.22 | 33.22 | 33.22 | 100 | +0.77(+2.37%) |
| Oct 30, 2020 | 32.45 | 32.45 | 32.45 | 32.45 | 200 | -1.99(-5.77%) |
| Oct 28, 2020 | 34.44 | 34.44 | 34.44 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 34.44 | 34.44 | 34.44 | 0 | -0.27(-0.77%) | |
| Oct 22, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 210 | +0.71(+2.09%) |
| Oct 16, 2020 | 34.00 | 34.00 | 34.00 | 0 | -1.00(-2.86%) | |
| Oct 15, 2020 | 35.00 | 35.00 | 35.00 | 14 | +0.00(+0.00%) | |
| Oct 08, 2020 | 35.00 | 35.00 | 35.00 | 0 | +2.06(+6.25%) | |
| Oct 05, 2020 | 32.94 | 32.94 | 32.94 | 0 | +0.00(+0.00%) | |
| Sep 28, 2020 | 32.94 | 32.94 | 32.94 | 0 | -2.55(-7.18%) | |
| Sep 21, 2020 | 35.49 | 35.49 | 35.49 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 35.49 | 35.49 | 35.49 | 0 | +0.67(+1.91%) | |
| Sep 14, 2020 | 34.82 | 34.82 | 34.82 | 28 | +0.00(+0.00%) | |
| Sep 11, 2020 | 34.82 | 34.82 | 34.82 | 34.82 | 200 | -0.20(-0.58%) |
| Sep 04, 2020 | 35.03 | 35.03 | 35.03 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 35.03 | 35.03 | 35.03 | 0 | +0.12(+0.33%) | |
| Aug 31, 2020 | 34.74 | 34.91 | 34.74 | 34.91 | 897 | -0.15(-0.43%) |
| Aug 25, 2020 | 35.06 | 35.06 | 35.06 | 0 | -0.44(-1.25%) | |
| Aug 24, 2020 | 35.50 | 35.50 | 35.50 | 35.50 | 415 | +0.45(+1.30%) |
| Aug 21, 2020 | 35.05 | 35.05 | 35.05 | 35.05 | 1,200 | -0.20(-0.58%) |
| Aug 20, 2020 | 35.20 | 35.25 | 35.20 | 35.25 | 1,026 | +0.08(+0.24%) |
| Aug 19, 2020 | 35.17 | 35.17 | 35.17 | 35.17 | 4,714 | +0.35(+1.00%) |
| Aug 18, 2020 | 34.82 | 34.82 | 34.82 | 34.82 | 151 | -0.06(-0.18%) |
| Aug 17, 2020 | 35.00 | 35.00 | 34.89 | 34.89 | 400 | +0.29(+0.84%) |
| Aug 13, 2020 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) | |
| Aug 12, 2020 | 34.60 | 34.60 | 34.60 | 34.60 | 100 | +1.90(+5.80%) |
| Aug 10, 2020 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 32.70 | 32.70 | 32.70 | 32.70 | 300 | +2.32(+7.65%) |
| Aug 04, 2020 | 30.37 | 30.37 | 30.37 | 0 | +0.32(+1.08%) | |
| Aug 03, 2020 | 30.05 | 30.05 | 30.05 | 30.05 | 400 | -0.15(-0.50%) |
| Jul 31, 2020 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | -0.57(-1.85%) |
| Jul 28, 2020 | 30.77 | 30.77 | 30.77 | 0 | +0.97(+3.25%) | |
| Jul 27, 2020 | 29.80 | 29.80 | 29.80 | 29.80 | 1,000 | +1.56(+5.53%) |
| Jul 22, 2020 | 28.24 | 28.24 | 28.24 | 0 | +0.59(+2.15%) | |
| Jul 21, 2020 | 27.65 | 27.65 | 27.65 | 1 | +0.00(+0.00%) | |
| Jul 17, 2020 | 27.65 | 27.65 | 27.65 | 0 | +0.71(+2.62%) | |
| Jul 15, 2020 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 26.94 | 26.94 | 26.94 | 0 | +0.64(+2.43%) | |
| Jul 09, 2020 | 26.30 | 26.30 | 26.30 | 0 | +0.66(+2.56%) | |
| Jun 24, 2020 | 25.64 | 25.64 | 25.64 | 0 | +0.82(+3.32%) | |
| Jun 19, 2020 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 200 | -0.80(-3.14%) |
| Jun 17, 2020 | 25.62 | 25.62 | 25.62 | 25.62 | 100 | -0.18(-0.68%) |
| Jun 02, 2020 | 25.80 | 25.80 | 25.80 | 0 | +1.48(+6.08%) | |
| May 29, 2020 | 24.32 | 24.32 | 24.32 | 0 | -0.01(-0.05%) | |
| May 27, 2020 | 24.33 | 24.33 | 24.33 | 0 | +0.05(+0.20%) | |
| May 26, 2020 | 24.28 | 24.28 | 24.28 | 24.28 | 408 | +2.17(+9.81%) |
| May 14, 2020 | 22.12 | 22.12 | 22.12 | 0 | -0.58(-2.54%) | |
| May 13, 2020 | 24.00 | 24.00 | 22.69 | 401 | -1.31(-5.45%) | |
| May 11, 2020 | 24.00 | 24.00 | 24.00 | 0 | +0.18(+0.76%) | |
| May 06, 2020 | 23.82 | 23.82 | 23.82 | 0 | +0.00(+0.00%) | |
| May 04, 2020 | 23.82 | 23.82 | 23.82 | 0 | +1.48(+6.62%) | |
| Apr 29, 2020 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 22.34 | 22.34 | 22.34 | 1 | +0.00(+0.00%) | |
| Apr 15, 2020 | 22.34 | 22.34 | 22.34 | 0 | -0.53(-2.32%) | |
| Apr 14, 2020 | 23.00 | 23.00 | 22.87 | 22.87 | 200 | -0.19(-0.83%) |
| Apr 08, 2020 | 23.06 | 23.06 | 23.06 | 0 | +2.06(+9.82%) | |
| Apr 03, 2020 | 21.00 | 21.00 | 21.00 | 0 | -0.25(-1.15%) | |
| Apr 01, 2020 | 21.25 | 21.25 | 21.25 | 0 | -0.57(-2.63%) | |
| Mar 31, 2020 | 21.68 | 21.82 | 21.68 | 21.82 | 1,000 | +1.53(+7.56%) |
| Mar 30, 2020 | 20.29 | 20.29 | 20.29 | 20.29 | 2,092 | -0.82(-3.88%) |
| Mar 27, 2020 | 20.67 | 21.11 | 20.67 | 21.11 | 2,700 | +0.73(+3.58%) |
| Mar 26, 2020 | 20.38 | 20.38 | 20.38 | 20.38 | 2,306 | -0.24(-1.19%) |
| Mar 25, 2020 | 20.62 | 20.62 | 20.62 | 20.62 | 5,806 | +2.97(+16.84%) |
| Mar 24, 2020 | 17.64 | 17.65 | 17.64 | 17.65 | 785 | +1.14(+6.91%) |
| Mar 23, 2020 | 17.48 | 17.48 | 16.51 | 16.51 | 2,096 | -2.73(-14.21%) |
| Mar 20, 2020 | 19.24 | 19.24 | 19.24 | 19.24 | 900 | +0.23(+1.24%) |
| Mar 19, 2020 | 18.54 | 19.25 | 18.33 | 19.01 | 6,451 | -1.19(-5.90%) |
| Mar 18, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 325 | +0.10(+0.50%) |
| Mar 17, 2020 | 19.78 | 20.10 | 19.78 | 20.10 | 5,800 | +0.00(+0.00%) |
| Mar 16, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 250 | -3.24(-13.89%) |
| Mar 12, 2020 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
| Mar 11, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 12,868 | -0.08(-0.32%) |
| Mar 10, 2020 | 23.21 | 23.42 | 23.21 | 23.42 | 4,100 | -1.58(-6.33%) |
| Mar 09, 2020 | 25.00 | 25.00 | 25.00 | 75 | +0.00(+0.00%) | |
| Mar 06, 2020 | 25.00 | 25.00 | 25.00 | 825 | +0.00(+0.00%) | |
| Mar 03, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 25.00 | 25.00 | 25.00 | 840 | +0.00(+0.00%) | |
| Feb 28, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.81(-3.14%) |
| Feb 27, 2020 | 28.25 | 28.25 | 25.81 | 1,194 | -2.44(-8.63%) | |
| Feb 24, 2020 | 28.25 | 28.25 | 28.25 | 0 | +0.00(+0.00%) | |
| Feb 21, 2020 | 28.25 | 28.25 | 28.25 | 50 | +0.00(+0.00%) | |
| Feb 19, 2020 | 28.25 | 28.25 | 28.25 | 0 | -0.35(-1.23%) | |
| Feb 12, 2020 | 28.60 | 28.60 | 28.60 | 0 | +0.26(+0.92%) | |
| Feb 05, 2020 | 28.34 | 28.34 | 28.34 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 28.34 | 28.34 | 28.34 | 0 | +0.02(+0.07%) | |
| Jan 31, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 500 | -0.11(-0.40%) |
| Jan 30, 2020 | 28.43 | 28.43 | 28.43 | 28.43 | 150 | -0.21(-0.72%) |
| Jan 29, 2020 | 28.64 | 28.64 | 28.64 | 28.64 | 100 | -0.29(-1.00%) |
| Jan 24, 2020 | 28.93 | 28.93 | 28.93 | 0 | -0.18(-0.62%) | |
| Jan 23, 2020 | 29.11 | 29.11 | 29.11 | 29.11 | 100 | -0.13(-0.45%) |
| Jan 22, 2020 | 29.26 | 29.26 | 29.24 | 29.24 | 440 | -0.26(-0.87%) |
| Jan 21, 2020 | 29.59 | 29.59 | 29.50 | 29.50 | 401 | +0.24(+0.83%) |
| Jan 17, 2020 | 29.26 | 29.26 | 29.26 | 29.26 | 900 | -0.09(-0.31%) |
| Jan 16, 2020 | 29.35 | 29.35 | 29.35 | 29.35 | 110 | -0.08(-0.27%) |
| Jan 15, 2020 | 29.43 | 29.43 | 29.43 | 29.43 | 100 | +0.00(+0.00%) |
| Jan 14, 2020 | 29.44 | 29.44 | 29.43 | 29.43 | 300 | +0.46(+1.59%) |
| Jan 13, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 100 | -0.12(-0.41%) |
| Jan 10, 2020 | 29.09 | 29.09 | 29.09 | 3 | +0.00(+0.00%) | |
| Jan 09, 2020 | 29.09 | 29.09 | 29.09 | 29.09 | 1,972 | +0.03(+0.09%) |
| Jan 08, 2020 | 29.06 | 29.06 | 29.06 | 29.06 | 100 | +0.12(+0.41%) |
| Jan 07, 2020 | 28.49 | 28.96 | 28.49 | 28.94 | 756 | +0.34(+1.20%) |
| Jan 06, 2020 | 28.60 | 28.60 | 28.60 | 28.60 | 3,400 | -0.31(-1.07%) |
| Jan 03, 2020 | 28.91 | 28.91 | 28.91 | 2,785 | +0.00(+0.00%) | |
| Jan 02, 2020 | 28.91 | 28.91 | 28.91 | 28.91 | 101 | +0.15(+0.53%) |
| Dec 30, 2019 | 28.76 | 28.76 | 28.76 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 28.76 | 28.76 | 28.76 | 845 | +0.00(+0.00%) | |
| Dec 24, 2019 | 28.76 | 28.76 | 28.76 | 0 | -0.35(-1.19%) | |
| Dec 20, 2019 | 29.10 | 29.10 | 29.10 | 0 | +0.26(+0.90%) | |
| Dec 19, 2019 | 28.84 | 28.84 | 28.84 | 28.84 | 14,885 | +0.99(+3.56%) |
| Dec 18, 2019 | 27.85 | 27.85 | 27.85 | 743 | +0.00(+0.00%) | |
| Dec 17, 2019 | 27.85 | 27.85 | 27.85 | 1,506 | +0.00(+0.00%) | |
| Dec 12, 2019 | 27.85 | 27.85 | 27.85 | 0 | +0.26(+0.95%) | |
| Dec 11, 2019 | 27.59 | 27.59 | 27.59 | 50 | +0.00(+0.00%) | |
| Dec 10, 2019 | 27.63 | 27.69 | 27.59 | 27.59 | 3,300 | -0.27(-0.96%) |
| Dec 05, 2019 | 27.86 | 27.86 | 27.86 | 0 | -0.51(-1.80%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
