Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	94.49	96.53	94.21	96.30	96.30	-0.18%	150,202
Mar 5, 2026	93.91	96.65	93.91	96.47	96.47	1.33%	139,330
Mar 4, 2026	95.17	95.89	94.43	95.20	95.20	-0.09%	86,642
Mar 3, 2026	93.99	95.70	93.03	95.29	95.29	-0.09%	127,440
Mar 2, 2026	93.20	95.64	92.80	95.38	95.38	1.89%	87,698
Feb 27, 2026	91.81	94.33	91.81	93.61	93.61	0.96%	205,228
Feb 26, 2026	89.73	93.98	87.98	92.72	92.72	-3.01%	315,569
Feb 25, 2026	95.37	96.30	94.46	95.60	95.60	0.19%	126,641
Feb 24, 2026	95.55	95.80	94.54	95.42	95.42	0.87%	121,597
Feb 23, 2026	97.40	97.44	94.03	94.60	94.60	-3.07%	145,227
Feb 20, 2026	96.92	97.60	95.54	97.60	97.60	1.04%	130,375
Feb 19, 2026	97.28	97.30	96.20	96.60	96.60	-1.00%	140,167
Feb 18, 2026	98.14	98.71	97.01	97.58	97.58	-0.18%	140,517
Feb 17, 2026	99.40	99.41	97.14	97.76	97.76	-1.03%	123,315
Feb 13, 2026	98.42	99.07	97.68	98.78	98.78	0.44%	128,167
Feb 12, 2026	100.12	100.93	97.13	98.35	98.35	-1.53%	116,778
Feb 11, 2026	101.00	101.31	99.42	99.88	99.88	-0.31%	128,794
Feb 10, 2026	98.42	100.42	97.73	100.19	100.19	1.80%	112,593
Feb 9, 2026	97.81	98.53	95.79	98.42	98.42	0.61%	123,421
Feb 6, 2026	98.40	99.09	97.50	97.82	97.82	0.32%	100,788
Feb 5, 2026	99.43	99.43	96.82	97.51	97.51	-1.76%	173,933
Feb 4, 2026	95.03	99.60	95.03	99.26	99.26	4.75%	216,270
Feb 3, 2026	95.61	95.61	93.57	94.76	94.76	-0.90%	191,209
Feb 2, 2026	91.51	95.84	91.51	95.62	95.62	4.73%	195,276
Jan 30, 2026	90.93	91.52	89.30	91.30	91.30	-	225,736
Jan 29, 2026	90.25	92.84	88.55	91.30	91.30	3.63%	232,584
Jan 28, 2026	88.14	89.45	86.27	88.10	88.10	-0.62%	138,202
Jan 27, 2026	89.06	89.89	87.74	88.65	88.65	-1.13%	116,111
Jan 26, 2026	88.65	90.00	87.68	89.66	89.66	1.16%	108,875
Jan 23, 2026	89.86	90.23	88.26	88.63	88.63	-1.38%	102,761
Jan 22, 2026	89.43	91.59	89.38	89.87	89.87	0.86%	137,637
Jan 21, 2026	88.01	89.76	87.30	89.10	89.10	1.39%	99,947
Jan 20, 2026	88.37	89.00	87.53	87.88	87.88	-0.96%	134,748
Jan 19, 2026	88.26	88.91	88.26	88.73	88.73	0.03%	46,164
Jan 16, 2026	88.84	88.96	88.50	88.70	88.70	-0.26%	95,535
Jan 15, 2026	88.68	89.25	88.38	88.93	88.93	0.40%	123,421
Jan 14, 2026	88.75	88.94	87.24	88.58	88.58	1.56%	107,555
Jan 13, 2026	88.54	88.54	87.11	87.22	87.22	-1.49%	101,945
Jan 12, 2026	89.35	89.35	88.30	88.54	88.54	-0.30%	41,366
Jan 9, 2026	87.62	89.34	86.90	88.81	88.81	1.36%	75,451
Jan 8, 2026	85.89	87.79	85.89	87.62	87.62	1.58%	99,281
Jan 7, 2026	89.20	89.33	86.00	86.26	86.26	-3.54%	128,472
Jan 6, 2026	86.74	89.61	86.74	89.43	89.43	3.10%	89,985
Jan 5, 2026	86.08	87.87	86.08	86.74	86.74	0.74%	110,475
Jan 2, 2026	85.00	87.02	84.69	86.10	86.10	1.14%	61,651
Dec 31, 2025	85.25	85.26	84.79	85.13	85.13	-0.27%	38,921
Dec 30, 2025	86.10	86.11	85.32	85.36	85.36	-0.41%	60,983
Dec 29, 2025	86.04	87.02	85.58	85.71	85.71	-0.88%	58,274
Dec 24, 2025	86.46	86.76	85.93	86.47	86.47	-0.05%	20,454
Dec 23, 2025	85.71	86.51	85.71	86.51	86.51	1.29%	51,049
Dec 22, 2025	85.61	86.18	84.94	85.41	85.41	-0.08%	105,994
Dec 19, 2025	87.39	87.39	85.23	85.48	85.48	-1.94%	145,199
Dec 18, 2025	86.13	87.50	86.01	87.17	87.17	1.21%	76,291
Dec 17, 2025	86.20	86.50	85.54	86.13	86.13	0.02%	86,012
Dec 16, 2025	86.24	87.01	86.01	86.11	86.11	-0.63%	122,928
Dec 15, 2025	87.94	88.46	86.60	86.66	86.66	-1.21%	115,951
Dec 12, 2025	86.50	87.90	86.49	87.72	87.72	2.13%	91,858
Dec 11, 2025	85.20	86.23	85.00	85.89	85.89	0.81%	88,113
Dec 10, 2025	83.85	85.39	83.85	85.20	85.20	1.61%	72,228
Dec 9, 2025	84.11	85.66	83.32	83.85	83.85	-1.34%	66,828
Dec 8, 2025	85.14	86.34	84.85	84.99	84.99	-0.52%	58,277
Dec 5, 2025	86.53	86.53	85.25	85.43	85.43	-0.08%	67,596
Dec 4, 2025	85.01	86.16	83.75	85.50	85.50	0.14%	109,892
Dec 3, 2025	83.75	85.41	83.75	85.38	85.38	2.26%	82,975
Dec 2, 2025	85.91	86.56	83.32	83.49	83.49	-2.75%	69,430
Dec 1, 2025	86.73	86.73	85.85	85.85	85.85	-1.42%	67,374
Nov 28, 2025	86.84	87.17	86.31	87.09	86.78	0.85%	50,181
Nov 27, 2025	86.92	86.92	85.67	86.36	86.05	-0.64%	52,076
Nov 26, 2025	85.40	87.96	85.40	86.92	86.61	1.90%	237,003
Nov 25, 2025	84.95	86.28	84.42	85.30	85.00	1.33%	370,783
Nov 24, 2025	84.50	84.50	83.61	84.18	83.88	-0.09%	112,926
Nov 21, 2025	83.06	85.62	82.14	84.26	83.96	2.88%	100,018
Nov 20, 2025	84.67	88.00	81.90	81.90	81.61	0.01%	213,219
Nov 19, 2025	81.71	82.06	80.77	81.89	81.60	0.22%	66,988
Nov 18, 2025	83.24	83.24	81.00	81.71	81.42	-1.40%	65,309
Nov 17, 2025	84.83	85.16	82.62	82.87	82.58	-2.36%	109,777
Nov 14, 2025	85.57	85.60	84.01	84.87	84.57	-1.28%	107,730
Nov 13, 2025	85.38	86.43	85.21	85.97	85.66	0.82%	77,820
Nov 12, 2025	84.91	85.51	84.08	85.27	84.97	1.78%	82,067
Nov 11, 2025	84.29	84.41	82.72	83.78	83.48	-0.19%	47,389
Nov 10, 2025	83.78	84.63	83.45	83.94	83.64	0.23%	92,606
Nov 7, 2025	81.47	83.90	81.47	83.75	83.45	2.31%	101,386
Nov 6, 2025	82.78	82.78	81.36	81.86	81.57	-1.33%	109,026
Nov 5, 2025	80.00	84.87	78.76	82.96	82.66	4.27%	243,150
Nov 4, 2025	78.82	79.68	77.01	79.56	79.28	1.14%	111,304
Nov 3, 2025	79.13	79.13	78.31	78.66	78.38	-1.19%	66,705
Oct 31, 2025	78.27	79.74	77.79	79.61	79.33	1.16%	66,159
Oct 30, 2025	78.00	79.22	78.00	78.70	78.42	0.50%	67,119
Oct 29, 2025	78.93	78.93	77.91	78.31	78.03	-0.71%	61,354
Oct 28, 2025	78.10	79.47	77.94	78.87	78.59	0.82%	71,662
Oct 27, 2025	78.30	78.46	77.71	78.23	77.95	-0.29%	63,441
Oct 24, 2025	78.90	79.36	78.36	78.46	78.18	-0.49%	77,556
Oct 23, 2025	77.98	79.01	77.96	78.85	78.57	0.93%	123,730
Oct 22, 2025	77.69	78.88	77.00	78.12	77.84	-2.50%	138,510
Oct 21, 2025	80.65	80.65	79.64	80.12	79.83	0.45%	80,081
Oct 20, 2025	80.91	80.91	79.57	79.76	79.48	-0.92%	103,613
Oct 17, 2025	80.17	81.16	80.07	80.50	80.21	-0.06%	141,252
Oct 16, 2025	82.48	83.00	80.41	80.55	80.26	-2.60%	73,112
Oct 15, 2025	81.66	83.04	81.66	82.70	82.41	1.61%	106,366
Oct 14, 2025	81.02	81.62	80.91	81.39	81.10	0.15%	87,534