Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	85.91	86.72	83.97	84.24	84.24	-1.40%	160,747
Apr 27, 2026	84.34	85.86	83.75	85.44	85.44	1.21%	225,367
Apr 24, 2026	83.35	84.42	82.93	84.42	84.42	1.26%	115,557
Apr 23, 2026	82.94	83.82	82.25	83.37	83.37	0.57%	122,544
Apr 22, 2026	83.18	83.49	82.26	82.90	82.90	-	135,304
Apr 21, 2026	83.21	83.61	82.62	82.90	82.90	-0.49%	132,215
Apr 20, 2026	83.66	83.66	82.85	83.31	83.31	-0.48%	79,960
Apr 17, 2026	83.42	84.22	82.00	83.71	83.71	1.03%	204,187
Apr 16, 2026	84.08	84.25	82.44	82.86	82.86	-1.40%	114,320
Apr 15, 2026	85.75	86.34	83.67	84.04	84.04	-1.70%	121,868
Apr 14, 2026	85.70	85.80	83.54	85.49	85.49	-0.38%	193,551
Apr 13, 2026	85.20	86.04	84.48	85.82	85.82	-0.08%	104,829
Apr 10, 2026	87.17	87.46	85.69	85.89	85.89	-1.43%	107,371
Apr 9, 2026	85.91	87.70	85.91	87.14	87.14	1.46%	139,396
Apr 8, 2026	87.80	90.27	85.20	85.89	85.89	-2.48%	168,367
Apr 7, 2026	90.64	90.75	87.51	88.07	88.07	-2.90%	101,828
Apr 6, 2026	93.41	93.41	90.23	90.70	90.70	-2.68%	86,003
Apr 2, 2026	93.64	94.85	92.73	93.20	93.20	-1.38%	78,861
Apr 1, 2026	93.87	95.30	93.60	94.50	94.16	1.24%	92,694
Mar 31, 2026	94.38	94.38	92.61	93.34	93.00	-0.17%	108,229
Mar 30, 2026	94.19	95.34	93.09	93.50	93.16	-0.67%	75,678
Mar 27, 2026	93.60	95.13	93.23	94.13	93.79	0.49%	154,483
Mar 26, 2026	95.25	97.02	93.29	93.67	93.33	-0.19%	93,761
Mar 25, 2026	94.45	94.48	92.55	93.85	93.51	0.47%	121,470
Mar 24, 2026	92.30	95.26	91.39	93.41	93.07	1.06%	158,146
Mar 23, 2026	89.77	92.95	89.43	92.43	92.10	4.29%	91,622
Mar 20, 2026	90.12	90.15	87.96	88.63	88.31	-1.64%	248,132
Mar 19, 2026	93.58	93.58	90.01	90.11	89.79	-4.30%	131,853
Mar 18, 2026	94.79	95.80	93.55	94.16	93.82	-0.96%	117,737
Mar 17, 2026	96.76	96.89	94.78	95.07	94.73	-1.51%	120,594
Mar 16, 2026	97.38	98.64	96.38	96.53	96.18	-0.47%	201,658
Mar 13, 2026	96.38	97.08	96.38	96.99	96.64	1.03%	85,938
Mar 12, 2026	96.66	96.66	95.39	96.00	95.65	-1.22%	105,259
Mar 11, 2026	97.15	98.24	96.00	97.19	96.84	0.20%	128,188
Mar 10, 2026	96.37	97.06	95.23	97.00	96.65	0.65%	147,444
Mar 9, 2026	95.08	96.40	93.26	96.37	96.02	0.07%	84,933
Mar 6, 2026	94.49	96.53	94.21	96.30	95.95	-0.18%	150,202
Mar 5, 2026	93.91	96.65	93.91	96.47	96.12	1.33%	139,330
Mar 4, 2026	95.17	95.89	94.43	95.20	94.86	-0.09%	90,607
Mar 3, 2026	93.99	95.70	93.03	95.29	94.95	-0.09%	127,440
Mar 2, 2026	93.78	95.64	92.80	95.38	95.04	1.89%	88,947
Feb 27, 2026	91.81	94.33	91.81	93.61	93.27	0.96%	205,228
Feb 26, 2026	89.73	93.98	87.98	92.72	92.39	-3.01%	315,669
Feb 25, 2026	95.37	96.30	94.46	95.60	95.26	0.19%	126,641
Feb 24, 2026	95.55	95.80	94.54	95.42	95.08	0.87%	121,597
Feb 23, 2026	97.40	97.44	94.03	94.60	94.26	-3.07%	145,227
Feb 20, 2026	96.92	97.60	95.54	97.60	97.25	1.04%	130,375
Feb 19, 2026	97.28	97.30	96.20	96.60	96.25	-1.00%	140,167
Feb 18, 2026	98.14	98.71	97.01	97.58	97.23	-0.18%	140,517
Feb 17, 2026	99.40	99.41	97.14	97.76	97.41	-1.03%	123,315
Feb 13, 2026	98.42	99.07	97.68	98.78	98.42	0.44%	128,167
Feb 12, 2026	100.12	100.93	97.13	98.35	98.00	-1.53%	118,478
Feb 11, 2026	101.00	101.31	99.42	99.88	99.52	-0.31%	128,794
Feb 10, 2026	98.42	100.42	97.73	100.19	99.83	1.80%	112,593
Feb 9, 2026	97.81	98.53	95.79	98.42	98.07	0.61%	123,421
Feb 6, 2026	98.40	99.09	97.50	97.82	97.47	0.32%	100,788
Feb 5, 2026	99.43	99.43	96.82	97.51	97.16	-1.76%	173,933
Feb 4, 2026	95.03	99.60	95.03	99.26	98.90	4.75%	216,270
Feb 3, 2026	95.61	95.61	93.57	94.76	94.42	-0.90%	191,209
Feb 2, 2026	91.51	95.84	91.51	95.62	95.28	4.73%	195,276
Jan 30, 2026	90.93	91.52	89.30	91.30	90.97	-	225,736
Jan 29, 2026	90.25	92.84	88.55	91.30	90.97	3.63%	232,584
Jan 28, 2026	88.14	89.45	86.27	88.10	87.78	-0.62%	138,202
Jan 27, 2026	89.06	89.89	87.74	88.65	88.33	-1.13%	116,111
Jan 26, 2026	88.65	90.00	87.68	89.66	89.34	1.16%	108,875
Jan 23, 2026	89.86	90.23	88.26	88.63	88.31	-1.38%	102,761
Jan 22, 2026	89.43	91.59	89.38	89.87	89.55	0.86%	137,637
Jan 21, 2026	88.01	89.76	87.30	89.10	88.78	1.39%	99,947
Jan 20, 2026	88.37	89.00	87.53	87.88	87.56	-0.96%	134,748
Jan 19, 2026	88.26	88.91	88.26	88.73	88.41	0.03%	46,164
Jan 16, 2026	88.84	88.96	88.50	88.70	88.38	-0.26%	95,535
Jan 15, 2026	88.68	89.25	88.38	88.93	88.61	0.40%	123,421
Jan 14, 2026	88.75	88.94	87.24	88.58	88.26	1.56%	107,555
Jan 13, 2026	88.54	88.54	87.11	87.22	86.91	-1.49%	101,945
Jan 12, 2026	89.35	89.35	88.30	88.54	88.22	-0.30%	41,366
Jan 9, 2026	87.62	89.34	86.90	88.81	88.49	1.36%	75,451
Jan 8, 2026	85.89	87.79	85.89	87.62	87.30	1.58%	99,281
Jan 7, 2026	89.20	89.33	86.00	86.26	85.95	-3.54%	128,472
Jan 6, 2026	86.74	89.61	86.74	89.43	89.11	3.10%	89,985
Jan 5, 2026	86.08	87.87	86.08	86.74	86.43	0.74%	110,475
Jan 2, 2026	85.00	87.02	84.69	86.10	85.79	1.14%	61,651
Dec 31, 2025	85.25	85.26	84.79	85.13	84.82	-0.27%	38,921
Dec 30, 2025	86.10	86.11	85.32	85.36	85.05	-0.41%	60,983
Dec 29, 2025	86.04	87.02	85.58	85.71	85.40	-0.88%	58,274
Dec 24, 2025	86.46	86.76	85.93	86.47	86.16	-0.05%	20,454
Dec 23, 2025	85.71	86.51	85.71	86.51	86.20	1.29%	51,049
Dec 22, 2025	85.61	86.18	84.94	85.41	85.10	-0.08%	105,994
Dec 19, 2025	87.39	87.39	85.23	85.48	85.17	-1.94%	145,199
Dec 18, 2025	86.13	87.50	86.01	87.17	86.86	1.21%	76,291
Dec 17, 2025	86.20	86.50	85.54	86.13	85.82	0.02%	86,012
Dec 16, 2025	86.24	87.01	86.01	86.11	85.80	-0.63%	122,928
Dec 15, 2025	87.94	88.46	86.60	86.66	86.35	-1.21%	115,951
Dec 12, 2025	86.50	87.90	86.49	87.72	87.40	2.13%	91,858
Dec 11, 2025	85.20	86.23	85.00	85.89	85.58	0.81%	88,113
Dec 10, 2025	83.85	85.39	83.85	85.20	84.89	1.61%	72,228
Dec 9, 2025	84.11	85.66	83.32	83.85	83.55	-1.34%	66,828
Dec 8, 2025	85.14	86.34	84.85	84.99	84.68	-0.52%	58,277
Dec 5, 2025	86.53	86.53	85.25	85.43	85.12	-0.08%	67,596
Dec 4, 2025	85.01	86.16	83.75	85.50	85.19	0.14%	109,892
Dec 3, 2025	83.75	85.41	83.75	85.38	85.07	2.26%	82,975