Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stella Jones Inc (OP: STLJF )

62.75 UNCHANGED
Last Price Updated: 11:23 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 32.94 32.94 32.94 800 -0.06(-0.17%)
May 24, 2017 33.00 33.00 33.00 500 +0.62(+1.91%)
May 23, 2017 32.38 32.38 32.38 32.38 150 +1.08(+3.45%)
May 18, 2017 31.30 31.30 31.30 0 -0.58(-1.82%)
May 15, 2017 31.88 31.88 31.88 1,500 -0.54(-1.66%)
May 10, 2017 32.42 32.42 32.42 400 +0.64(+2.02%)
May 09, 2017 31.98 31.98 31.78 31.78 10,180 -0.79(-2.43%)
May 08, 2017 32.57 32.57 32.57 32.57 882 +2.30(+7.59%)
May 03, 2017 30.27 30.27 30.27 24,920 -1.86(-5.78%)
Apr 24, 2017 32.13 32.13 32.13 2,750 +0.18(+0.57%)
Apr 19, 2017 31.95 31.95 31.95 300 -0.49(-1.51%)
Apr 18, 2017 32.30 32.44 32.30 32.44 1,965 +0.44(+1.39%)
Apr 17, 2017 31.99 31.99 31.99 31.99 1,470 +0.19(+0.61%)
Apr 13, 2017 31.80 31.81 31.80 31.80 7,160 +1.06(+3.45%)
Apr 10, 2017 30.74 30.74 30.74 400 +0.50(+1.66%)
Apr 07, 2017 30.24 30.24 30.24 30.24 100 +0.39(+1.30%)
Apr 05, 2017 29.85 29.85 29.85 5 +1.01(+3.51%)
Apr 03, 2017 28.84 28.84 28.84 0 -0.36(-1.22%)
Mar 31, 2017 29.19 29.19 29.19 29.19 519 +0.35(+1.23%)
Mar 29, 2017 28.84 28.84 28.84 1,700 -0.01(-0.04%)
Mar 27, 2017 28.85 28.85 28.85 2,600 -0.00(-0.01%)
Mar 21, 2017 28.85 28.85 28.85 840 -0.78(-2.64%)
Mar 20, 2017 30.10 30.10 29.63 29.64 3,108 -1.50(-4.83%)
Mar 17, 2017 31.14 31.14 31.14 31.14 100 -0.11(-0.35%)
Mar 16, 2017 31.25 31.25 31.25 31.25 230 -0.24(-0.76%)
Mar 15, 2017 31.49 31.49 31.49 31.49 100 +0.01(+0.03%)
Mar 10, 2017 31.48 31.48 31.48 0 +0.75(+2.44%)
Mar 02, 2017 30.73 30.73 30.73 85 -0.33(-1.07%)
Mar 01, 2017 31.06 31.06 31.06 31.06 1,301 +0.06(+0.18%)
Feb 28, 2017 31.00 31.00 31.00 31.00 5,980 -0.15(-0.47%)
Feb 27, 2017 31.25 31.25 31.15 31.15 1,670 -0.50(-1.59%)
Feb 23, 2017 31.65 31.65 31.65 36 +0.06(+0.19%)
Feb 22, 2017 31.59 31.59 31.59 31.59 300 -0.01(-0.02%)
Feb 17, 2017 31.60 31.60 31.60 78 +0.16(+0.50%)
Feb 16, 2017 31.44 31.44 31.44 31.44 1,000 +0.24(+0.77%)
Feb 15, 2017 31.20 31.20 31.20 31.20 217 +0.28(+0.89%)
Feb 14, 2017 30.93 30.93 30.93 30.93 3,555 +0.18(+0.58%)
Feb 13, 2017 30.75 30.75 30.75 30.75 1,179 +0.21(+0.69%)
Feb 09, 2017 30.54 30.54 30.54 0 -0.15(-0.50%)
Feb 07, 2017 30.69 30.69 30.69 0 -0.43(-1.37%)
Feb 03, 2017 31.12 31.12 31.12 25 +0.20(+0.66%)
Feb 02, 2017 30.92 30.92 30.92 30.92 380 +0.26(+0.83%)
Feb 01, 2017 30.66 30.66 30.66 30.66 230 -0.19(-0.63%)
Jan 31, 2017 30.82 30.86 30.82 30.86 605 +1.44(+4.88%)
Jan 23, 2017 29.42 29.42 29.42 600 -0.08(-0.28%)
Jan 18, 2017 29.50 29.50 29.50 185 -0.19(-0.65%)
Jan 17, 2017 29.66 29.77 29.66 29.69 4,540 -2.39(-7.45%)
Jan 13, 2017 32.09 32.09 32.09 0 -0.02(-0.07%)
Jan 12, 2017 32.09 32.11 32.09 32.11 275 -0.14(-0.43%)
Jan 11, 2017 32.28 32.40 32.25 32.25 363 +0.03(+0.10%)
Jan 10, 2017 32.20 32.21 32.20 32.21 500 -0.22(-0.66%)
Jan 04, 2017 32.43 32.43 32.43 0 +0.05(+0.16%)
Dec 30, 2016 32.38 32.38 32.38 0 +0.46(+1.43%)
Dec 29, 2016 32.03 32.08 31.92 31.92 3,331 -0.25(-0.78%)
Dec 28, 2016 32.17 32.17 32.17 32.17 752 -0.04(-0.11%)
Dec 23, 2016 32.21 32.21 32.21 0 -1.04(-3.12%)
Dec 21, 2016 33.25 33.25 33.25 1,401 +0.53(+1.63%)
Dec 20, 2016 32.71 32.75 32.71 32.71 4,720 +0.56(+1.73%)
Dec 16, 2016 32.16 32.16 32.16 64 -0.24(-0.75%)
Dec 14, 2016 32.40 32.40 32.40 0 -0.68(-2.06%)
Dec 13, 2016 33.12 33.12 33.08 33.08 300 -0.36(-1.08%)
Dec 09, 2016 33.44 33.44 33.44 0 +0.05(+0.15%)
Dec 08, 2016 33.40 33.40 33.39 33.39 200 +1.14(+3.52%)
Dec 06, 2016 32.25 32.25 32.25 0 -1.24(-3.72%)
Nov 25, 2016 33.50 33.50 33.50 0 +0.05(+0.14%)
Nov 22, 2016 33.45 33.45 33.45 0 +1.44(+4.48%)
Nov 16, 2016 32.02 32.02 32.02 3,750 -0.75(-2.29%)
Nov 15, 2016 33.00 33.00 32.77 32.77 22,450 +0.62(+1.94%)
Nov 14, 2016 30.96 32.14 30.96 32.14 465 +0.93(+2.98%)
Nov 11, 2016 31.17 31.21 31.17 31.21 7,700 -0.74(-2.31%)
Nov 10, 2016 32.30 32.30 31.95 31.95 11,585 -0.05(-0.16%)
Nov 09, 2016 32.65 32.65 32.00 32.00 23,513 -3.79(-10.58%)
Nov 07, 2016 35.79 35.79 35.79 4,700 -0.10(-0.29%)
Nov 04, 2016 36.45 36.45 35.89 35.89 14,860 -0.78(-2.12%)
Nov 03, 2016 36.67 36.67 36.67 36.67 10,200 +2.09(+6.05%)
Oct 25, 2016 34.58 34.58 34.58 11,600 +1.17(+3.49%)
Oct 13, 2016 33.41 33.41 33.41 0 +0.41(+1.24%)
Oct 10, 2016 33.00 33.00 33.00 0 -0.20(-0.59%)
Oct 07, 2016 33.20 33.20 33.20 33.20 1,700 -0.13(-0.39%)
Oct 06, 2016 33.32 33.32 33.32 33.32 1,000 -0.41(-1.20%)
Oct 05, 2016 33.72 33.73 33.72 33.73 200 -0.82(-2.37%)
Oct 03, 2016 34.55 34.55 34.55 5,500 +0.09(+0.26%)
Sep 30, 2016 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Sep 29, 2016 34.46 34.46 34.46 34.46 2 +0.00(+0.00%)
Sep 28, 2016 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Sep 27, 2016 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Sep 26, 2016 34.46 34.46 34.46 34.46 151 -0.64(-1.82%)
Sep 23, 2016 35.04 35.10 35.04 35.10 1,110 +1.62(+4.83%)
Sep 12, 2016 33.48 33.48 33.48 0 -1.43(-4.08%)
Sep 02, 2016 34.91 34.91 34.91 0 +2.11(+6.42%)
Aug 29, 2016 32.80 32.80 32.80 0 -0.18(-0.55%)
Aug 26, 2016 32.98 32.98 32.98 32.98 558 -1.85(-5.31%)
Aug 15, 2016 34.83 34.83 34.83 0 -1.24(-3.44%)
Aug 10, 2016 36.07 36.07 36.07 0 +0.76(+2.16%)
Aug 08, 2016 35.31 35.31 35.31 0 +0.03(+0.08%)
Jul 25, 2016 35.28 35.28 35.28 55 -0.15(-0.42%)
Jul 12, 2016 35.43 35.43 35.43 0 +0.00(+0.00%)
Jul 08, 2016 35.43 35.43 35.43 0 -1.23(-3.36%)
Jul 05, 2016 36.72 36.72 36.66 36.66 3,972 -0.07(-0.19%)
Jun 27, 2016 36.73 36.73 36.73 0 -0.63(-1.69%)
Jun 24, 2016 37.36 37.36 37.36 37.36 155 -0.07(-0.19%)
Jun 15, 2016 37.44 37.44 37.44 0 -0.69(-1.81%)
Jun 14, 2016 37.90 38.15 37.90 38.13 4,400 -0.11(-0.28%)
Jun 13, 2016 38.18 38.25 38.14 38.23 5,404 +0.73(+1.95%)
Jun 06, 2016 37.50 37.50 37.50 0 -0.39(-1.02%)
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.