Stella Jones Inc (OP: STLJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 61.17 | 7,397 | +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%) |
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.
