Stella Jones Inc (OP: STLJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 61.33 | 40 | -0.64(-1.03%) | |||
| May 23, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 5,846 | +0.80(+1.31%) |
| May 15, 2024 | 61.17 | 6,801 | +2.50(+4.26%) | |||
| May 08, 2024 | 58.67 | 6,080 | +0.07(+0.12%) | |||
| Apr 25, 2024 | 58.60 | 17,417 | +0.00(+0.00%) | |||
| Apr 24, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 4,622 | +0.87(+1.51%) |
| Apr 19, 2024 | 57.73 | 1,439 | -1.27(-2.15%) | |||
| Apr 17, 2024 | 59.00 | 4,798 | +1.02(+1.76%) | |||
| Apr 16, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 2,030 | -0.21(-0.36%) |
| Apr 11, 2024 | 58.19 | 6,193 | +0.52(+0.90%) | |||
| Apr 02, 2024 | 57.67 | 8,238 | -0.63(-1.08%) | |||
| Mar 28, 2024 | 58.30 | 126 | +0.08(+0.14%) | |||
| Mar 27, 2024 | 57.32 | 58.22 | 57.32 | 58.22 | 1,130 | +0.15(+0.26%) |
| Mar 26, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 100 | +0.97(+1.70%) |
| Mar 25, 2024 | 56.72 | 57.10 | 56.72 | 57.10 | 57,529 | -0.39(-0.67%) |
| Mar 21, 2024 | 57.48 | 50 | +1.11(+1.98%) | |||
| Mar 20, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 229 | +0.49(+0.88%) |
| Mar 19, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 165 | +0.38(+0.68%) |
| Mar 18, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 355 | +3.41(+6.55%) |
| Mar 14, 2024 | 52.09 | 1 | -2.20(-4.06%) | |||
| Mar 13, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 211 | -0.56(-1.03%) |
| Mar 12, 2024 | 55.13 | 55.13 | 54.86 | 54.86 | 375 | -1.07(-1.92%) |
| Mar 11, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 262 | +2.54(+4.76%) |
| Mar 05, 2024 | 53.39 | 1 | -0.05(-0.09%) | |||
| Mar 04, 2024 | 53.66 | 53.70 | 53.00 | 53.44 | 2,062 | -0.45(-0.84%) |
| Mar 01, 2024 | 55.99 | 55.99 | 53.84 | 53.89 | 499 | -1.42(-2.57%) |
| Feb 29, 2024 | 54.03 | 55.32 | 54.03 | 55.31 | 3,171 | -5.69(-9.32%) |
| Feb 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 370 | +3.29(+5.70%) |
| Feb 26, 2024 | 57.71 | 2 | -1.82(-3.06%) | |||
| Feb 14, 2024 | 59.53 | 23 | -0.47(-0.78%) | |||
| Feb 12, 2024 | 60.00 | 0 | +2.59(+4.51%) | |||
| Feb 07, 2024 | 57.41 | 5 | -0.85(-1.46%) | |||
| Feb 05, 2024 | 58.26 | 0 | -0.98(-1.65%) | |||
| Feb 01, 2024 | 59.24 | 185 | +0.24(+0.41%) | |||
| Jan 31, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 530 | -0.31(-0.52%) |
| Jan 30, 2024 | 59.22 | 59.30 | 59.21 | 59.30 | 400 | +0.30(+0.52%) |
| Jan 29, 2024 | 59.06 | 59.06 | 59.00 | 59.00 | 2,206 | -1.11(-1.85%) |
| Jan 25, 2024 | 60.11 | 9 | +0.46(+0.78%) | |||
| Jan 24, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 305 | -3.08(-4.91%) |
| Jan 22, 2024 | 62.73 | 21 | +1.42(+2.32%) | |||
| Jan 18, 2024 | 61.31 | 56 | +1.36(+2.27%) | |||
| Jan 16, 2024 | 59.95 | 6,514 | -0.34(-0.56%) | |||
| Jan 12, 2024 | 60.50 | 60.50 | 60.29 | 60.29 | 2,902 | +1.16(+1.96%) |
| Jan 09, 2024 | 59.13 | 172 | +0.97(+1.67%) | |||
| Jan 08, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 771 | +0.13(+0.23%) |
| Dec 28, 2023 | 58.03 | 546 | -0.71(-1.21%) | |||
| Dec 27, 2023 | 58.72 | 58.74 | 58.72 | 58.74 | 1,178 | +5.47(+10.27%) |
| Dec 26, 2023 | 53.27 | 53.27 | 53.27 | 53.27 | 125 | -3.93(-6.87%) |
| Dec 21, 2023 | 57.20 | 8 | +0.01(+0.01%) | |||
| Dec 20, 2023 | 57.26 | 57.26 | 57.19 | 57.19 | 2,002 | +2.52(+4.61%) |
| Dec 15, 2023 | 54.67 | 245 | -0.85(-1.53%) | |||
| Dec 14, 2023 | 57.00 | 57.00 | 55.52 | 55.52 | 1,911 | -2.84(-4.87%) |
| Dec 13, 2023 | 58.32 | 58.36 | 58.32 | 58.36 | 6,129 | -0.14(-0.23%) |
| Dec 12, 2023 | 58.50 | 58.76 | 58.50 | 58.50 | 2,843 | +0.06(+0.10%) |
| Dec 11, 2023 | 58.15 | 58.44 | 58.05 | 58.44 | 652 | -0.36(-0.61%) |
| Dec 08, 2023 | 58.90 | 59.61 | 58.73 | 58.80 | 5,820 | -2.07(-3.39%) |
| Dec 07, 2023 | 60.51 | 60.87 | 60.51 | 60.87 | 329 | +3.12(+5.41%) |
| Dec 06, 2023 | 57.74 | 57.74 | 57.74 | 57.74 | 150 | -0.10(-0.17%) |
| Dec 01, 2023 | 57.84 | 123 | -0.10(-0.17%) | |||
| Nov 30, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 226 | -0.69(-1.18%) |
| Nov 29, 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 2,267 | +0.73(+1.26%) |
| Nov 28, 2023 | 58.35 | 58.35 | 57.90 | 57.90 | 1,254 | -0.30(-0.52%) |
| Nov 27, 2023 | 58.20 | 58.20 | 58.15 | 58.20 | 28,946 | -0.11(-0.19%) |
| Nov 24, 2023 | 58.31 | 58.31 | 58.31 | 58.31 | 881 | -0.16(-0.27%) |
| Nov 22, 2023 | 59.13 | 59.20 | 58.47 | 58.47 | 1,572 | -1.11(-1.86%) |
| Nov 21, 2023 | 59.02 | 59.58 | 59.02 | 59.58 | 14,333 | +0.37(+0.62%) |
| Nov 20, 2023 | 59.27 | 59.27 | 58.99 | 59.21 | 13,853 | -0.79(-1.32%) |
| Nov 17, 2023 | 60.03 | 60.03 | 60.00 | 60.00 | 22,784 | -1.02(-1.68%) |
| Nov 16, 2023 | 60.61 | 61.02 | 60.61 | 61.02 | 14,651 | +0.55(+0.91%) |
| Nov 15, 2023 | 61.84 | 62.00 | 60.47 | 60.47 | 13,739 | -1.33(-2.15%) |
| Nov 14, 2023 | 61.76 | 62.00 | 61.48 | 61.80 | 3,971 | +0.97(+1.60%) |
| Nov 13, 2023 | 60.13 | 60.84 | 59.94 | 60.83 | 3,152 | +0.63(+1.04%) |
| Nov 10, 2023 | 59.97 | 60.79 | 59.39 | 60.20 | 10,545 | +0.88(+1.48%) |
| Nov 09, 2023 | 59.20 | 60.16 | 59.20 | 59.32 | 2,824 | +0.58(+0.99%) |
| Nov 07, 2023 | 58.74 | 498 | +6.00(+11.38%) | |||
| Nov 01, 2023 | 52.74 | 27,426 | +0.71(+1.37%) | |||
| Oct 27, 2023 | 52.03 | 21,199 | -0.70(-1.34%) | |||
| Oct 16, 2023 | 52.73 | 15,637 | +2.73(+5.46%) | |||
| Oct 13, 2023 | 50.00 | 50.00 | 49.60 | 50.00 | 14,349 | +0.43(+0.86%) |
| Oct 12, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 5,776 | -0.43(-0.86%) |
| Oct 11, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 15,724 | -1.08(-2.11%) |
| Oct 10, 2023 | 49.50 | 51.08 | 49.50 | 51.08 | 9,379 | +3.17(+6.62%) |
| Sep 28, 2023 | 47.91 | 1 | -0.29(-0.60%) | |||
| Sep 15, 2023 | 48.20 | 1,239 | +2.26(+4.92%) | |||
| Sep 12, 2023 | 45.94 | 1,178 | -0.54(-1.17%) | |||
| Sep 11, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 275 | +0.09(+0.19%) |
| Sep 07, 2023 | 46.39 | 291 | -1.86(-3.85%) | |||
| Sep 01, 2023 | 48.25 | 176 | +0.18(+0.38%) | |||
| Aug 31, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 300 | -0.23(-0.48%) |
| Aug 28, 2023 | 48.30 | 70 | +0.10(+0.22%) | |||
| Aug 24, 2023 | 48.20 | 20 | +0.06(+0.12%) | |||
| Aug 16, 2023 | 48.14 | 0 | -1.02(-2.07%) | |||
| Aug 14, 2023 | 49.16 | 12 | -3.24(-6.19%) | |||
| Aug 09, 2023 | 52.40 | 7 | +2.68(+5.39%) | |||
| Aug 04, 2023 | 49.72 | 50 | -0.60(-1.19%) | |||
| Aug 01, 2023 | 50.32 | 20 | -0.68(-1.33%) | |||
| Jul 28, 2023 | 51.00 | 75 | -0.75(-1.45%) | |||
| Jul 26, 2023 | 51.75 | 0 | +0.50(+0.98%) | |||
| Jul 20, 2023 | 51.25 | 2,500 | +1.05(+2.09%) | |||
| Jul 18, 2023 | 50.20 | 90 | -0.29(-0.58%) | |||
| Jul 17, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 1,600 | +0.80(+1.61%) |
| Jul 14, 2023 | 50.00 | 50.00 | 49.69 | 49.69 | 402 | -1.23(-2.41%) |
| Jul 13, 2023 | 49.69 | 50.92 | 49.69 | 50.92 | 555 | -0.58(-1.13%) |
| Jul 10, 2023 | 51.50 | 0 | +0.86(+1.70%) | |||
| Jul 06, 2023 | 50.64 | 3 | -0.76(-1.48%) | |||
| Jul 05, 2023 | 51.45 | 51.45 | 51.40 | 51.40 | 345 | +0.57(+1.12%) |
| Jun 30, 2023 | 50.83 | 0 | +0.73(+1.46%) | |||
| Jun 29, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 100 | +1.38(+2.83%) |
| Jun 27, 2023 | 48.72 | 20 | +0.83(+1.73%) | |||
| Jun 26, 2023 | 46.84 | 47.89 | 46.84 | 47.89 | 406 | -2.08(-4.17%) |
| Jun 22, 2023 | 49.97 | 15 | -0.43(-0.85%) | |||
| Jun 21, 2023 | 50.18 | 50.40 | 50.18 | 50.40 | 513 | +0.40(+0.81%) |
| Jun 16, 2023 | 50.00 | 11 | -0.10(-0.21%) | |||
| Jun 15, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 315 | -0.68(-1.33%) |
| Jun 14, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 190 | +0.61(+1.21%) |
| Jun 13, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 457 | +1.27(+2.59%) |
| Jun 12, 2023 | 48.59 | 48.90 | 48.59 | 48.90 | 200 | +2.87(+6.24%) |
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.
