Stella-Jones Inc. STLJF
46.82 USD 0.00 (+0.00%)
Regular-session close
46.82 Day range 46.94
43.44 52-week range 72.46
- YTD
- -25.36%
- 1 year
- -22.11%
STLJF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 46.94 | 46.94 | 46.82 | 46.82 | +0.50 | +1.08% | 19,400 |
| Nov 11, 2026 | 46.41 | 46.41 | 46.32 | 46.32 | -0.46 | -0.98% | 147,400 |
| Nov 10, 2026 | 46.91 | 46.91 | 46.77 | 46.78 | -0.32 | -0.68% | 21,600 |
| Nov 9, 2026 | 47.24 | 47.34 | 46.75 | 47.10 | +0.59 | +1.27% | 116,600 |
| Nov 6, 2026 | 46.78 | 46.78 | 46.51 | 46.51 | +0.13 | +0.28% | 50,300 |
| Nov 5, 2026 | 45.12 | 46.38 | 44.50 | 46.38 | +1.92 | +4.32% | 10,200 |
| Nov 4, 2026 | 43.44 | 45.13 | 43.44 | 44.46 | -3.00 | -6.32% | 48,800 |
| Nov 3, 2026 | 47.81 | 47.81 | 47.46 | 47.46 | -0.29 | -0.61% | 35,000 |
| Nov 2, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00 | 0.00% | 28,500 |
| Oct 29, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 47.49 | 47.75 | 47.49 | 47.75 | +0.92 | +1.96% | 9,800 |
| Oct 26, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 46.82 | 46.83 | 46.82 | 46.83 | +0.32 | +0.69% | 3,000 |
| Oct 19, 2026 | 46.01 | 46.58 | 46.01 | 46.51 | -0.02 | -0.04% | 50,000 |
| Oct 16, 2026 | 46.44 | 46.86 | 46.37 | 46.53 | +0.36 | +0.78% | 105,600 |
| Oct 15, 2026 | 45.94 | 46.17 | 45.94 | 46.17 | +0.84 | +1.85% | 13,500 |
| Oct 14, 2026 | 45.11 | 45.37 | 45.11 | 45.33 | +0.08 | +0.18% | 28,700 |
| Oct 13, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | -0.48 | -1.05% | 82,800 |
| Oct 12, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 45.98 | 45.98 | 45.73 | 45.73 | +0.38 | +0.84% | 2,800 |
| Oct 8, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | +0.34 | +0.76% | 500 |
| Oct 7, 2026 | 45.45 | 45.45 | 45.01 | 45.01 | -0.60 | -1.32% | 19,800 |
| Oct 6, 2026 | 45.36 | 45.61 | 45.36 | 45.61 | -0.41 | -0.89% | 600 |
| Oct 5, 2026 | 46.37 | 46.37 | 45.90 | 46.02 | +0.09 | +0.20% | 7,100 |
| Oct 2, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | -1.98 | -4.13% | 7,100 |
| Oct 1, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | -0.20 | -0.42% | 10,000 |
| Sep 29, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | +0.24 | +0.50% | 119,200 |
| Sep 25, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | -1.06 | -2.17% | 44,300 |
| Sep 23, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | -0.65 | -1.31% | 2,400 |
| Sep 17, 2026 | 48.97 | 49.58 | 48.97 | 49.58 | +0.53 | +1.08% | 95,900 |
| Sep 16, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 48.95 | 49.05 | 48.89 | 49.05 | +0.66 | +1.36% | 91,700 |
| Sep 11, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | -1.22 | -2.46% | 46,500 |
| Sep 10, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | +0.36 | +0.73% | 1,600 |
| Sep 1, 2026 | 48.82 | 49.25 | 48.82 | 49.25 | -0.85 | -1.70% | 1,100 |
| Aug 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | -0.42 | -0.83% | 2,300 |
| Aug 28, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 51.39 | 51.39 | 50.52 | 50.52 | -1.09 | -2.11% | 4,900 |
| Aug 21, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | -1.23 | -2.33% | 14,400 |
| Aug 20, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | +0.05 | +0.09% | 2,500 |
| Aug 18, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | -1.51 | -2.78% | 11,400 |
| Aug 14, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the STLJF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.