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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.92	97.6	97.6	97.6	95.54	129,429
February 19, 2026	97.28	96.6	96.6	97.3	96.2	140,200
February 18, 2026	98.14	97.58	97.58	98.71	97.01	140,517
February 17, 2026	99.4	97.76	97.76	99.41	97.14	123,315
February 13, 2026	98.42	98.78	98.78	99.07	97.68	128,200
February 12, 2026	100.12	98.35	98.35	100.93	97.13	118,500
February 11, 2026	101	99.88	99.88	101.31	99.42	128,800
February 10, 2026	98.42	100.19	100.19	100.42	97.73	112,600
February 09, 2026	97.81	98.42	98.42	98.53	95.79	123,421
February 06, 2026	98.4	97.82	97.82	99.09	97.5	100,800
February 05, 2026	99.43	97.51	97.51	99.43	96.82	173,933
February 04, 2026	95.03	99.26	99.26	99.6	95.03	216,300
February 03, 2026	95.61	94.76	94.76	95.61	93.57	191,209
February 02, 2026	91.51	95.62	95.62	95.84	91.51	192,920
January 30, 2026	90.93	91.3	91.3	91.52	89.3	225,736
January 29, 2026	90.25	91.3	91.3	92.84	88.55	232,600
January 28, 2026	88.14	88.1	88.1	89.45	86.27	138,202
January 27, 2026	89.06	88.65	88.65	89.89	87.74	116,111
January 26, 2026	88.65	89.66	89.66	90	87.68	108,900
January 23, 2026	89.86	88.63	88.63	90.23	88.26	102,800
January 22, 2026	89.43	89.87	89.87	91.59	89.38	137,637
January 21, 2026	88.01	89.1	89.1	89.76	87.3	99,947
January 20, 2026	88.37	87.88	87.88	89	87.53	134,748
January 19, 2026	88.26	88.73	88.73	88.91	88.26	46,200
January 16, 2026	88.84	88.7	88.7	88.96	88.5	95,535
January 15, 2026	88.68	88.93	88.93	89.25	88.38	123,006
January 14, 2026	88.75	88.58	88.58	88.94	87.24	107,600
January 13, 2026	88.54	87.22	87.22	88.54	87.11	101,945
January 12, 2026	89.35	88.54	88.54	89.35	88.3	41,400
January 09, 2026	87.62	88.81	88.81	89.34	86.9	75,500
January 08, 2026	85.89	87.62	87.62	87.79	85.89	99,300
January 07, 2026	89.2	86.26	86.26	89.33	86	128,500
January 06, 2026	86.74	89.43	89.43	89.61	86.74	90,000
January 05, 2026	86.08	86.74	86.74	87.87	86.08	110,500
January 02, 2026	85	86.1	86.1	87.02	84.69	60,093
December 31, 2025	85.25	85.13	85.13	85.26	84.79	38,921
December 30, 2025	86.1	85.36	85.36	86.11	85.32	61,000
December 29, 2025	86.04	85.71	85.71	87.02	85.58	58,300
December 23, 2025	85.71	86.51	86.51	86.51	85.71	51,049
December 22, 2025	85.61	85.41	85.41	86.18	84.94	106,000
December 19, 2025	87.39	85.48	85.48	87.39	85.23	132,578
December 18, 2025	86.13	87.17	87.17	87.5	86.01	76,300
December 17, 2025	86.2	86.13	86.13	86.5	85.54	86,012
December 16, 2025	86.24	86.11	86.11	87.01	86.01	122,132
December 15, 2025	87.94	86.66	86.66	88.46	86.6	116,000
December 12, 2025	86.5	87.72	87.72	87.9	86.49	91,858
December 11, 2025	85.2	85.89	85.89	86.23	85	88,113
December 10, 2025	83.85	85.2	85.2	85.39	83.85	72,228
December 09, 2025	84.11	83.85	83.85	85.66	83.32	66,828
December 08, 2025	85.14	84.99	84.99	86.34	84.85	58,300
December 05, 2025	86.53	85.43	85.43	86.53	85.25	67,600
December 04, 2025	85.01	85.5	85.5	86.16	83.75	109,892
December 03, 2025	83.75	85.38	85.38	85.41	83.75	83,000
December 02, 2025	85.91	83.49	83.49	86.56	83.32	69,430
December 01, 2025	86.73	85.85	85.85	86.73	85.85	67,400
November 28, 2025	86.84	87.09	87.09	87.17	86.31	50,200
November 27, 2025	86.92	86.36	86.36	86.92	85.67	52,100
November 26, 2025	85.4	86.92	86.92	87.96	85.4	237,003
November 25, 2025	84.95	85.3	85.3	86.28	84.42	370,783
November 24, 2025	84.5	84.18	84.18	84.5	83.61	112,926

Stella-Jones Inc. (SJ.TO) TSX