Stella-Jones Inc. - SJ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	77.9	76.55	76.55	78	76.33	107,438
September 25, 2025	78	77.8	77.8	78.23	77.02	156,700
September 24, 2025	77.64	77.41	77.41	78.33	77	70,719
September 23, 2025	77.64	77.64	77.64	78.68	77.52	85,932
September 22, 2025	77.98	77.54	77.54	78.25	77.53	49,000
September 19, 2025	78.51	77.92	77.92	79.6	77.31	221,240
September 18, 2025	78.6	79.31	79.31	79.64	78.6	49,182
September 17, 2025	79.92	78.84	78.84	80.44	78.4	104,392
September 16, 2025	79.96	79.76	79.76	81.26	79.4	103,741
September 15, 2025	79.55	79.68	79.68	80.06	79.38	54,140
September 12, 2025	80.42	79.77	79.77	80.5	79.31	67,824
September 11, 2025	79.95	80.8	80.8	80.96	79.93	75,712
September 10, 2025	78.54	79.44	79.44	79.8	78.5	106,246
September 09, 2025	79.8	79.01	79.01	79.93	78.97	83,237
September 08, 2025	79.83	80.42	80.42	80.75	79.58	101,143
September 05, 2025	79.01	80.18	80.18	80.3	78.07	133,449
September 04, 2025	78.83	78.81	78.81	78.88	77.78	78,842
September 03, 2025	76.26	77.32	77.32	77.82	76.26	86,631
September 02, 2025	77.32	76.34	76.34	77.33	76.24	125,815
August 29, 2025	76.26	78.22	77.91	78.44	76.26	105,331
August 28, 2025	76.65	77.3	76.99	77.31	76.48	46,206
August 27, 2025	76.74	76.7	76.4	77.45	76.61	46,000
August 26, 2025	77.4	77.3	76.99	77.51	76.72	56,533
August 25, 2025	78.24	77.42	77.11	78.24	77.15	44,600
August 22, 2025	77.06	78.13	77.82	78.5	77.06	129,600
August 21, 2025	76.84	77.01	77.01	78.14	76.84	46,437
August 20, 2025	77.92	77.01	77.01	77.94	77.01	46,216
August 19, 2025	76.84	77.96	77.96	78.52	76.84	52,914
August 18, 2025	76.84	77.17	77.17	77.17	76.42	60,500
August 15, 2025	77.22	76.98	76.98	78.15	76.89	79,687
August 14, 2025	78.48	77.5	77.5	78.48	76.67	82,437
August 13, 2025	76.56	79.05	79.05	79.17	76.39	166,000
August 12, 2025	76.92	76.84	76.84	77.37	75.45	197,200
August 11, 2025	77.04	76.28	76.28	77.2	75.8	143,000
August 08, 2025	74.49	77.77	77.77	78.8	74.49	383,100
August 07, 2025	78.95	74.5	74.5	78.95	73.58	460,150
August 06, 2025	79.52	78.49	78.49	79.72	78.36	144,800
August 05, 2025	78.33	79.66	79.66	80.16	78.33	64,700
August 01, 2025	78.32	78.81	78.81	79.04	78.09	70,123
July 31, 2025	79.1	78.99	78.99	79.74	78.72	62,908
July 30, 2025	79.59	78.93	78.93	80.15	78.86	86,400
July 29, 2025	79.01	80.11	80.11	80.15	79.01	95,400
July 28, 2025	80.44	79.2	79.2	81.27	79.04	138,300
July 25, 2025	80.55	80.71	80.71	81.53	80.33	90,800
July 24, 2025	81.21	80.5	80.5	81.81	80.17	92,409
July 23, 2025	81.97	81.21	81.21	82.31	81.04	56,700
July 22, 2025	80.99	81.3	81.3	81.62	80.7	50,444
July 21, 2025	80.6	80.6	80.6	82.11	80.59	58,900
July 18, 2025	80.8	80.1	80.1	80.8	79.62	68,020
July 17, 2025	79.33	81.12	81.12	81.37	79.33	66,343
July 16, 2025	79.72	79.32	79.32	79.72	78.55	35,728
July 15, 2025	79.91	79.61	79.61	80.78	79.51	62,300
July 14, 2025	82.7	79.87	79.87	82.7	79.66	106,906
July 11, 2025	81.69	82.1	82.1	82.26	81.29	47,113
July 10, 2025	80.34	82.05	82.05	82.18	79.66	75,600
July 09, 2025	81.35	80.31	80.31	82.24	79.49	141,942
July 08, 2025	79.44	81.36	81.36	81.41	79.44	119,313
July 07, 2025	78.19	80.27	80.27	80.32	78.19	102,445
July 04, 2025	78.99	78.82	78.82	79.12	78.19	42,739
July 03, 2025	78.19	78.99	78.99	79.87	77.09	81,904

Stella-Jones Inc. (SJ.TO) TSX