STLJF | Stella Jones | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Stella Jones (STLJF)

OTC

$45.93-$1.98 (-4.13%)

Price as of Oct 02, 2026

N/A
Market Cap
-19.87%
1-Year Change
Lumber & Wood Production
Industry

1 Month
-6.95%

Low Price$45.93

High Price$49.58
3 Months
-16.07%

Low Price$45.93

High Price$56.45
1 Year
-19.87%

Low Price$45.93

High Price$71.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	45.93	45.93	45.93	45.93	-4.13%	7,134
09/30/2026	47.91	47.91	47.91	47.91	-0.42%	9,958
09/28/2026	48.11	48.11	48.11	48.11	+0.50%	119,234
09/24/2026	47.87	47.87	47.87	47.87	-2.16%	44,332
09/18/2026	48.93	48.93	48.93	48.93	-1.32%	2,423
09/17/2026	48.97	49.58	48.97	49.58	+1.08%	95,909
09/14/2026	48.95	49.05	48.89	49.05	+1.36%	91,695
09/11/2026	48.39	48.39	48.39	48.39	-1.96%	46,480
09/03/2026	$0.25 Dividend
09/02/2026	49.36	49.36	49.36	49.36	+0.72%	1,646
09/01/2026	48.58	49.01	48.58	49.01	-1.70%	1,097
08/31/2026	49.85	49.85	49.85	49.85	-0.83%	2,331
08/24/2026	51.14	51.14	50.27	50.27	-2.11%	4,894
08/21/2026	51.35	51.35	51.35	51.35	-2.33%	14,363
08/19/2026	52.58	52.58	52.58	52.58	+0.09%	2,547
08/17/2026	52.53	52.53	52.53	52.53	-2.77%	11,415
08/13/2026	53.73	54.03	53.73	54.03	+0.25%	7,216
08/12/2026	53.89	53.89	53.89	53.89	-2.97%	9,168
08/11/2026	55.54	55.54	55.54	55.54	+1.60%	31,401
08/07/2026	54.67	54.67	54.67	54.67	+5.15%	25,261
08/06/2026	50.87	52.11	50.87	51.99	-7.91%	17,345
08/05/2026	56.45	56.45	56.45	56.45	+1.31%	22,759
08/04/2026	55.15	55.72	55.15	55.72	+0.90%	70,106
08/03/2026	55.23	55.23	55.23	55.23	-1.30%	102
07/28/2026	55.95	55.95	55.95	55.95	+4.61%	2,168
07/21/2026	54.72	54.72	53.48	53.48	-1.84%	1,885
07/20/2026	54.49	54.49	54.49	54.49	+1.60%	4,635
07/17/2026	53.63	53.63	53.63	53.63	-3.75%	8,461
07/14/2026	55.73	55.73	55.60	55.72	+1.74%	10,244
07/09/2026	54.85	54.85	54.77	54.77	+0.07%	74,031
07/02/2026	54.73	54.73	54.73	54.73	-2.37%	7,314
06/29/2026	56.90	56.90	55.96	56.05	-2.87%	14,264
06/23/2026	57.71	57.71	57.71	57.71	-0.29%	18,980
06/22/2026	58.03	58.03	57.88	57.88	-1.41%	474
06/15/2026	58.71	58.71	58.71	58.71	+1.36%	122
06/12/2026	57.92	57.92	57.92	57.92	+1.41%	130
06/11/2026	56.54	57.12	56.54	57.12	-0.59%	13,456
06/09/2026	58.01	58.01	57.45	57.45	+0.56%	20,419
06/08/2026	57.14	57.14	57.14	57.14	-1.92%	5,672
06/05/2026	57.71	58.25	57.71	58.25	+0.94%	200
06/04/2026	57.70	57.71	57.70	57.71	+3.78%	522
06/02/2026	55.61	55.61	55.61	55.61	-0.68%	2,259
06/02/2026	$0.25 Dividend
06/01/2026	56.00	56.00	56.00	56.00	+1.34%	3,524
05/29/2026	55.25	55.25	55.25	55.25	+0.55%	239
05/27/2026	55.18	55.18	54.95	54.95	+6.66%	459
05/21/2026	51.52	51.52	51.52	51.52	-1.53%	185
05/19/2026	52.25	52.32	52.25	52.32	-1.87%	300
05/14/2026	53.32	53.32	53.32	53.32	+0.16%	505
05/13/2026	53.34	53.34	53.23	53.23	+1.00%	420
05/12/2026	52.35	52.71	52.35	52.71	+1.54%	2,457
05/11/2026	51.74	51.91	51.74	51.91	-0.42%	1,120
05/08/2026	52.13	52.13	52.13	52.13	-3.84%	332
05/07/2026	54.61	54.61	54.21	54.21	-10.06%	365
04/29/2026	60.27	60.27	60.27	60.27	-2.28%	109
04/27/2026	61.67	61.67	61.67	61.67	+1.80%	200
04/24/2026	60.18	60.58	60.18	60.58	+0.30%	302
04/22/2026	60.32	60.40	60.32	60.40	-0.05%	506
04/21/2026	60.49	60.49	60.43	60.43	+0.41%	300
04/17/2026	60.48	60.48	60.19	60.19	+0.33%	970
04/16/2026	60.00	60.00	59.99	59.99	-1.14%	243
04/14/2026	60.95	60.95	60.68	60.68	-1.02%	210
04/13/2026	61.31	61.31	61.31	61.31	-0.10%	1,203
04/10/2026	61.50	61.50	61.37	61.37	-1.70%	402
04/09/2026	62.36	62.43	62.36	62.43	+0.98%	522
04/08/2026	61.82	61.82	61.82	61.82	-2.04%	143
04/07/2026	63.11	63.11	63.11	63.11	-4.71%	31,317
04/02/2026	66.23	66.23	66.23	66.23	-0.26%	8,839
04/02/2026	$0.25 Dividend
03/31/2026	66.50	66.51	66.11	66.40	-0.33%	23,754
03/26/2026	66.62	66.62	66.62	66.62	-0.15%	28,293
03/25/2026	66.74	66.74	66.72	66.72	-1.94%	16,736
03/24/2026	68.04	68.04	68.04	68.04	+7.35%	11,064
03/20/2026	63.38	63.38	63.38	63.38	-6.69%	7,577
03/18/2026	68.19	68.19	67.92	67.92	-3.56%	217
03/16/2026	70.09	70.43	70.09	70.43	-0.18%	14,254
03/10/2026	70.56	70.56	70.56	70.56	+1.01%	6,309
03/06/2026	69.81	69.86	69.81	69.86	+3.07%	16,375
03/03/2026	67.78	67.78	67.78	67.78	-1.52%	2,017
03/02/2026	68.01	68.92	68.01	68.82	+1.06%	750
02/27/2026	67.79	68.10	67.79	68.10	+0.76%	8,208
02/26/2026	64.16	67.59	64.16	67.59	-1.91%	16,384
02/25/2026	68.91	68.91	68.91	68.91	+1.17%	325
02/24/2026	68.11	68.11	68.11	68.11	+0.13%	8,592
02/23/2026	69.89	69.89	68.02	68.02	-2.88%	925
02/20/2026	70.04	70.04	70.04	70.04	+0.62%	206
02/19/2026	69.94	69.94	69.41	69.60	-1.44%	1,076
02/18/2026	71.24	71.24	70.62	70.62	-1.27%	231
02/13/2026	71.18	71.53	71.18	71.53	+0.08%	7,295
02/12/2026	71.47	71.47	71.47	71.47	+1.05%	1,012
02/06/2026	70.73	70.73	70.66	70.73	+3.32%	2,598
02/02/2026	67.12	68.46	67.12	68.46	+3.31%	1,357
01/30/2026	65.84	66.26	65.84	66.26	-0.36%	1,887
01/29/2026	64.99	67.15	64.89	66.50	+3.97%	5,030
01/27/2026	63.96	63.97	63.96	63.97	-0.84%	250
01/26/2026	64.10	64.51	63.87	64.51	+1.18%	3,223
01/23/2026	63.87	63.89	63.75	63.75	+0.33%	725
01/21/2026	63.53	63.54	62.41	63.54	+1.02%	1,408
01/16/2026	62.95	62.98	62.90	62.90	+0.71%	460
01/13/2026	62.45	62.45	62.45	62.45	+0.40%	475