Stella-Jones Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	81.08	81.71	80.85	81.27	80.98	0.12%	45,397
Oct 9, 2025	81.74	82.15	80.88	81.17	80.88	-0.10%	87,717
Oct 8, 2025	80.41	81.35	79.39	81.25	80.96	1.63%	89,675
Oct 7, 2025	80.82	80.83	79.70	79.95	79.67	-1.08%	48,295
Oct 6, 2025	81.95	81.95	80.55	80.82	80.53	-0.57%	63,885
Oct 3, 2025	81.75	82.28	80.99	81.28	80.99	-0.15%	58,353
Oct 2, 2025	79.96	81.45	79.96	81.40	81.11	1.81%	97,892
Oct 1, 2025	79.32	80.50	79.32	79.95	79.67	0.68%	91,181
Sep 30, 2025	76.04	79.68	76.04	79.41	79.13	4.10%	237,983
Sep 29, 2025	76.97	77.00	75.50	76.28	76.01	-0.35%	57,702
Sep 26, 2025	77.90	78.00	76.33	76.55	76.28	-1.61%	107,438