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 31, 2022 28.48 34 +1.57(+5.83%)
May 24, 2022 26.91 800 -0.66(-2.38%)
May 18, 2022 27.57 50 -0.06(-0.22%)
May 17, 2022 27.63 27.65 27.63 27.63 500 +0.98(+3.68%)
May 16, 2022 26.65 26.65 26.65 26.65 283 +0.02(+0.09%)
May 13, 2022 26.62 26.62 26.62 26.62 300 -0.36(-1.35%)
May 11, 2022 26.99 50 +0.63(+2.39%)
May 10, 2022 26.36 26.36 26.36 26.36 400 -0.56(-2.06%)
May 06, 2022 26.92 24 -0.07(-0.26%)
May 05, 2022 27.14 27.14 26.98 26.98 1,073 -1.05(-3.73%)
May 03, 2022 28.03 2 +0.87(+3.19%)
May 02, 2022 27.32 27.52 27.14 27.16 1,230 -0.85(-3.03%)
Apr 29, 2022 28.01 28.01 28.01 28.01 120 -0.14(-0.50%)
Apr 28, 2022 27.65 28.20 27.65 28.15 1,000 +0.84(+3.09%)
Apr 27, 2022 26.97 27.52 26.97 27.30 1,200 -3.37(-10.97%)
Apr 21, 2022 30.67 155 -0.68(-2.17%)
Apr 20, 2022 31.37 31.37 31.35 31.35 364 +0.79(+2.59%)
Apr 18, 2022 30.56 15 -0.12(-0.39%)
Apr 14, 2022 30.66 30.68 30.66 30.68 601 +0.03(+0.10%)
Apr 13, 2022 30.65 30.65 30.65 30.65 398 +0.64(+2.13%)
Apr 11, 2022 30.01 10 +0.21(+0.70%)
Apr 08, 2022 29.69 29.80 29.49 29.80 400 +0.76(+2.62%)
Apr 07, 2022 29.04 29.04 29.04 29.04 110 -0.40(-1.36%)
Apr 06, 2022 29.83 30.00 29.44 29.44 1,622 -0.71(-2.35%)
Apr 05, 2022 30.20 30.20 30.15 30.15 665 +0.56(+1.89%)
Apr 01, 2022 29.59 10 -0.46(-1.53%)
Mar 31, 2022 30.17 30.30 30.05 30.05 6,108 -0.41(-1.35%)
Mar 30, 2022 30.48 30.50 30.40 30.46 5,850 +0.21(+0.69%)
Mar 29, 2022 30.20 30.25 30.20 30.25 500 -0.19(-0.63%)
Mar 25, 2022 30.44 67 -0.15(-0.49%)
Mar 24, 2022 30.59 30.59 30.59 30.59 103 -0.36(-1.16%)
Mar 17, 2022 30.95 10 +0.85(+2.82%)
Mar 16, 2022 30.10 30.10 30.10 30.10 135 +0.10(+0.33%)
Mar 14, 2022 30.00 70 -0.49(-1.61%)
Mar 11, 2022 30.49 30.49 30.49 30.49 424 -0.19(-0.62%)
Mar 09, 2022 30.68 75 +1.40(+4.78%)
Mar 08, 2022 29.70 29.70 29.28 29.28 4,110 -0.33(-1.12%)
Mar 07, 2022 29.61 29.61 29.61 29.61 220 -0.69(-2.27%)
Mar 04, 2022 30.30 30.30 30.30 30.30 100 -0.84(-2.70%)
Mar 02, 2022 31.14 25 -0.22(-0.69%)
Feb 25, 2022 31.36 50 +0.54(+1.74%)
Feb 23, 2022 30.82 0 -0.64(-2.03%)
Feb 22, 2022 31.46 31.46 31.46 31.46 100 -1.00(-3.08%)
Feb 16, 2022 32.46 0 -0.03(-0.09%)
Feb 15, 2022 32.58 32.64 32.49 32.49 708 +0.08(+0.25%)
Feb 14, 2022 32.41 32.41 32.41 32.41 100 -0.05(-0.15%)
Feb 11, 2022 32.46 32.46 32.46 32.46 223 -0.27(-0.84%)
Feb 10, 2022 32.73 32.73 32.73 32.73 2,700 +0.21(+0.66%)
Feb 08, 2022 32.52 0 +0.60(+1.88%)
Feb 07, 2022 31.92 31.92 31.92 31.92 200 -0.00(-0.02%)
Feb 04, 2022 31.97 31.97 31.81 31.93 665 -0.45(-1.38%)
Feb 03, 2022 32.19 32.37 32.37 200 +0.27(+0.84%)
Feb 02, 2022 32.10 32.10 32.10 32.10 280 +0.32(+1.01%)
Feb 01, 2022 31.78 31.78 31.78 31.78 200 +0.42(+1.34%)
Jan 31, 2022 31.50 31.50 31.33 31.36 3,210 +0.32(+1.03%)
Jan 28, 2022 30.64 31.04 30.49 31.04 6,106 -0.12(-0.39%)
Jan 27, 2022 31.16 31.16 31.16 31.16 100 +0.08(+0.26%)
Jan 26, 2022 31.08 31.46 31.08 31.08 661 -0.13(-0.42%)
Jan 25, 2022 31.21 31.21 31.21 31.21 200 -0.05(-0.16%)
Jan 24, 2022 31.18 31.26 31.18 31.26 558 -0.54(-1.70%)
Jan 21, 2022 31.80 31.80 31.80 31.80 315 -0.38(-1.18%)
Jan 20, 2022 32.71 32.71 32.18 32.18 310 -0.25(-0.77%)
Jan 18, 2022 32.43 220 +0.03(+0.09%)
Jan 14, 2022 32.40 0 -0.51(-1.54%)
Jan 13, 2022 32.91 32.91 32.91 32.91 340 +0.80(+2.49%)
Jan 11, 2022 32.11 0 +0.45(+1.42%)
Jan 10, 2022 31.65 31.67 31.65 31.66 1,354 -0.41(-1.28%)
Jan 07, 2022 32.07 32.07 32.07 32.07 400 +0.01(+0.03%)
Jan 06, 2022 32.06 32.06 32.06 32.06 100 +0.12(+0.38%)
Jan 04, 2022 31.94 31.94 31.94 70 +0.31(+0.99%)
Dec 30, 2021 31.63 31.63 31.63 0 +0.20(+0.63%)
Dec 29, 2021 31.40 31.57 31.38 31.43 14,865 +0.31(+0.98%)
Dec 23, 2021 31.12 31.12 31.12 30 +0.55(+1.80%)
Dec 22, 2021 30.60 30.81 30.57 30.57 2,210 +0.26(+0.85%)
Dec 21, 2021 30.23 30.35 30.21 30.32 2,903 +0.42(+1.39%)
Dec 20, 2021 29.90 29.90 29.90 29.90 100 -0.73(-2.38%)
Dec 17, 2021 30.63 30.63 30.63 30.63 123 +0.08(+0.28%)
Dec 15, 2021 30.55 30.55 30.55 19 -0.72(-2.32%)
Dec 14, 2021 31.27 31.27 31.27 31.27 190 -0.95(-2.96%)
Dec 10, 2021 32.22 32.22 32.22 77 +0.01(+0.04%)
Dec 09, 2021 32.21 32.21 32.21 32.21 165 +0.30(+0.94%)
Dec 02, 2021 31.91 31.91 31.91 10 +0.23(+0.71%)
Dec 01, 2021 31.80 32.45 31.68 31.68 430 +0.51(+1.65%)
Nov 30, 2021 31.31 32.99 31.11 31.17 3,414 -1.82(-5.51%)
Nov 23, 2021 32.99 32.99 32.99 0 -0.36(-1.08%)
Nov 19, 2021 33.34 33.34 33.34 61 +0.09(+0.27%)
Nov 18, 2021 33.26 33.26 33.26 33.26 460 -1.26(-3.66%)
Nov 15, 2021 34.52 34.52 34.52 60 +0.97(+2.89%)
Nov 11, 2021 33.55 33.55 33.55 0 -0.45(-1.31%)
Nov 09, 2021 34.00 34.00 34.00 34.00 747 -2.62(-7.17%)
Nov 04, 2021 36.62 36.62 36.62 0 +0.70(+1.95%)
Nov 02, 2021 35.92 35.92 35.92 0 -0.03(-0.08%)
Oct 29, 2021 35.95 35.95 35.95 60 -1.04(-2.81%)
Oct 26, 2021 36.98 37.62 36.98 36.98 231 +0.55(+1.52%)
Oct 21, 2021 36.43 36.43 36.43 0 +2.16(+6.30%)
Oct 18, 2021 34.27 34.27 34.27 0 +0.64(+1.90%)
Oct 15, 2021 33.63 33.63 33.63 33.63 150 +0.77(+2.35%)
Oct 13, 2021 32.86 32.86 32.86 0 +0.32(+0.97%)
Oct 08, 2021 32.54 32.54 32.54 0 +0.01(+0.04%)
Oct 07, 2021 32.68 32.68 32.53 32.53 600 +0.53(+1.66%)
Oct 06, 2021 32.00 32.00 32.00 32.00 11,105 -0.22(-0.68%)
Oct 05, 2021 32.22 32.22 32.22 32.22 2,707 -0.86(-2.60%)
Oct 01, 2021 33.08 33.08 33.08 23 -0.93(-2.73%)
Sep 30, 2021 34.17 34.17 34.01 34.01 2,501 -1.24(-3.52%)
Sep 23, 2021 35.25 35.25 35.25 0 +1.02(+2.99%)
Sep 17, 2021 34.23 34.23 34.23 25 +0.47(+1.38%)
Sep 15, 2021 33.76 33.76 33.76 8 +0.26(+0.77%)
Sep 08, 2021 33.50 33.50 33.50 0 -0.50(-1.47%)
Sep 07, 2021 34.00 34.00 34.00 34.00 275 +0.00(+0.00%)
Sep 02, 2021 34.00 34.00 34.00 0 -0.22(-0.64%)
Sep 01, 2021 34.16 34.24 34.16 34.22 606 -0.30(-0.88%)
Aug 25, 2021 34.52 34.52 34.52 1,126 -0.14(-0.39%)
Aug 17, 2021 34.66 34.66 34.66 50 -0.06(-0.18%)
Aug 16, 2021 34.72 34.72 34.72 34.72 150 +0.72(+2.12%)
Aug 09, 2021 34.00 34.00 34.00 0 +0.21(+0.63%)
Aug 06, 2021 33.79 33.79 33.79 33.79 190 -0.26(-0.75%)
Aug 05, 2021 34.14 34.14 34.04 34.04 1,174 -0.49(-1.42%)
Aug 04, 2021 34.53 34.53 34.53 34.53 585 -1.55(-4.29%)
Jul 30, 2021 36.08 36.08 36.08 0 +2.03(+5.96%)
Jul 22, 2021 34.05 34.05 34.05 0 -0.32(-0.94%)
Jul 21, 2021 33.76 34.38 33.73 34.38 900 +1.38(+4.17%)
Jul 19, 2021 33.00 33.00 33.00 0 -3.28(-9.04%)
Jul 13, 2021 36.28 36.28 36.28 11,927 +0.44(+1.21%)
Jul 06, 2021 35.84 35.84 35.84 0 -0.19(-0.51%)
Jun 30, 2021 36.03 36.03 36.03 0 +0.14(+0.40%)
Jun 28, 2021 35.89 35.89 35.89 31 +0.22(+0.61%)
Jun 21, 2021 35.67 35.67 35.67 0 +0.00(+0.01%)
Jun 17, 2021 35.66 35.66 35.66 8,947 -2.34(-6.16%)
Jun 14, 2021 38.01 38.01 38.01 0 -0.02(-0.04%)
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.