Stella-Jones Inc. (STLJF) stock
STLJFOTCFiscal year ends December 25Also trades as STJNY
$46.51−0.02 (-0.04%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Stella-Jones share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$46.51
-0.04% on the day
52-week range
$45.01 – $72.46
-35.8% from the high
Change over 52 weeks
-20.9%
From $58.78 on Oct 17, 2025
Average volume
12,800
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $46.01 | $46.58 | $46.01 | $46.51 | -0.04% | 49,975 |
| Oct 16, 2026 | $46.44 | $46.86 | $46.37 | $46.53 | +0.78% | 105,556 |
| Oct 15, 2026 | $45.94 | $46.17 | $45.94 | $46.17 | +1.85% | 13,549 |
| Oct 14, 2026 | $45.11 | $45.37 | $45.11 | $45.33 | +0.18% | 28,700 |
| Oct 13, 2026 | $45.25 | $45.25 | $45.25 | $45.25 | -1.05% | 82,777 |
| Oct 12, 2026 | $45.73 | $45.73 | $45.73 | $45.73 | +0.00% | 0 |
| Oct 9, 2026 | $45.98 | $45.98 | $45.73 | $45.73 | +0.83% | 5,174 |
| Oct 8, 2026 | $45.35 | $45.35 | $45.35 | $45.35 | +0.76% | 866 |
| Oct 7, 2026 | $45.45 | $45.45 | $45.01 | $45.01 | -1.32% | 19,789 |
| Oct 6, 2026 | $45.36 | $45.61 | $45.36 | $45.61 | -0.89% | 633 |
| Oct 5, 2026 | $46.37 | $46.37 | $45.90 | $46.02 | +0.19% | 7,107 |
| Oct 2, 2026 | $45.93 | $45.93 | $45.93 | $45.93 | -4.13% | 7,134 |
| Oct 1, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | 0.00% | 0 |
| Sep 30, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | -0.42% | 9,958 |
| Sep 29, 2026 | $48.11 | $48.11 | $48.11 | $48.11 | 0.00% | 0 |
| Sep 28, 2026 | $48.11 | $48.11 | $48.11 | $48.11 | +0.50% | 119,234 |
| Sep 25, 2026 | $47.87 | $47.87 | $47.87 | $47.87 | 0.00% | 0 |
| Sep 24, 2026 | $47.87 | $47.87 | $47.87 | $47.87 | -2.17% | 87,149 |
| Sep 23, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | 0.00% | 0 |
| Sep 22, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | 0.00% | 0 |
| Sep 21, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | +0.01% | 0 |
| Sep 18, 2026 | $48.93 | $48.93 | $48.93 | $48.93 | -1.32% | 2,423 |
| Sep 17, 2026 | $48.97 | $49.58 | $48.97 | $49.58 | +1.08% | 95,909 |
| Sep 16, 2026 | $49.05 | $49.05 | $49.05 | $49.05 | 0.00% | 0 |
| Sep 15, 2026 | $49.05 | $49.05 | $49.05 | $49.05 | 0.00% | 0 |
| Sep 14, 2026 | $48.95 | $49.05 | $48.89 | $49.05 | +1.36% | 91,695 |
| Sep 11, 2026 | $48.39 | $48.39 | $48.39 | $48.39 | -2.45% | 46,480 |
| Sep 10, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | 0.00% | 0 |
| Sep 9, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | 0.00% | 0 |
| Sep 8, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | 0.00% | 0 |
| Sep 4, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | 0.00% | 0 |
| Sep 3, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | +0.01% | 0 |
| Sep 2, 2026 | $49.61 | $49.61 | $49.61 | $49.61 | +0.72% | 1,646 |
| Sep 1, 2026 | $48.82 | $49.25 | $48.82 | $49.25 | -1.70% | 1,097 |
| Aug 31, 2026 | $50.10 | $50.10 | $50.10 | $50.10 | -0.83% | 2,331 |
| Aug 28, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Aug 27, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Aug 26, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Aug 25, 2026 | $50.52 | $50.52 | $50.52 | $50.52 | 0.00% | 0 |
| Aug 24, 2026 | $51.39 | $51.39 | $50.52 | $50.52 | -2.11% | 4,894 |
| Aug 21, 2026 | $51.61 | $51.61 | $51.61 | $51.61 | -2.33% | 14,363 |
| Aug 20, 2026 | $52.84 | $52.84 | $52.84 | $52.84 | 0.00% | 0 |
| Aug 19, 2026 | $52.84 | $52.84 | $52.84 | $52.84 | +0.09% | 2,547 |
| Aug 18, 2026 | $52.79 | $52.79 | $52.79 | $52.79 | 0.00% | 0 |
| Aug 17, 2026 | $52.79 | $52.79 | $52.79 | $52.79 | -2.78% | 11,415 |
| Aug 14, 2026 | $54.30 | $54.30 | $54.30 | $54.30 | +0.01% | 0 |
| Aug 13, 2026 | $54.00 | $54.30 | $54.00 | $54.30 | +0.25% | 7,216 |
| Aug 12, 2026 | $54.16 | $54.16 | $54.16 | $54.16 | -2.97% | 9,168 |
| Aug 11, 2026 | $55.82 | $55.82 | $55.82 | $55.82 | +1.60% | 31,401 |
| Aug 10, 2026 | $54.94 | $54.94 | $54.94 | $54.94 | 0.00% | 0 |
| Aug 7, 2026 | $54.94 | $54.94 | $54.94 | $54.94 | +5.15% | 25,261 |
| Aug 6, 2026 | $51.12 | $52.37 | $51.12 | $52.25 | -7.91% | 17,345 |
| Aug 5, 2026 | $56.74 | $56.74 | $56.74 | $56.74 | +1.31% | 22,759 |
| Aug 4, 2026 | $55.43 | $56.00 | $55.43 | $56.00 | +0.90% | 70,106 |
| Aug 3, 2026 | $55.50 | $55.50 | $55.50 | $55.50 | -1.30% | 102 |
| Jul 31, 2026 | $56.23 | $56.23 | $56.23 | $56.23 | 0.00% | 0 |
| Jul 30, 2026 | $56.23 | $56.23 | $56.23 | $56.23 | 0.00% | 0 |
| Jul 29, 2026 | $56.23 | $56.23 | $56.23 | $56.23 | 0.00% | 0 |
| Jul 28, 2026 | $56.23 | $56.23 | $56.23 | $56.23 | +4.61% | 2,168 |
| Jul 27, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jul 24, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jul 23, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jul 22, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 0 |
| Jul 21, 2026 | $54.99 | $54.99 | $53.75 | $53.75 | -1.84% | 1,885 |
| Jul 20, 2026 | $54.76 | $54.76 | $54.76 | $54.76 | +1.60% | 4,635 |
| Jul 17, 2026 | $53.90 | $53.90 | $53.90 | $53.90 | -3.76% | 8,461 |
| Jul 16, 2026 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Jul 15, 2026 | $56.00 | $56.00 | $56.00 | $56.00 | +0.01% | 0 |
| Jul 14, 2026 | $56.01 | $56.01 | $55.88 | $56.00 | +1.74% | 10,244 |
| Jul 13, 2026 | $55.04 | $55.04 | $55.04 | $55.04 | 0.00% | 0 |
| Jul 10, 2026 | $55.04 | $55.04 | $55.04 | $55.04 | +0.00% | 0 |
| Jul 9, 2026 | $55.12 | $55.12 | $55.04 | $55.04 | +0.07% | 74,031 |
| Jul 8, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 7, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 6, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 0 |
| Jul 2, 2026 | $55.00 | $55.00 | $55.00 | $55.00 | -2.36% | 7,314 |
| Jul 1, 2026 | $56.33 | $56.33 | $56.33 | $56.33 | 0.00% | 0 |
| Jun 30, 2026 | $56.33 | $56.33 | $56.33 | $56.33 | -0.00% | 0 |
| Jun 29, 2026 | $57.18 | $57.18 | $56.24 | $56.33 | -2.87% | 14,264 |
| Jun 26, 2026 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jun 25, 2026 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jun 24, 2026 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jun 23, 2026 | $58.00 | $58.00 | $58.00 | $58.00 | -0.29% | 18,980 |
| Jun 22, 2026 | $58.32 | $58.32 | $58.17 | $58.17 | -1.41% | 474 |
| Jun 18, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 0 |
| Jun 17, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 0 |
| Jun 16, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 0 |
| Jun 15, 2026 | $59.00 | $59.00 | $59.00 | $59.00 | +1.36% | 122 |
| Jun 12, 2026 | $58.21 | $58.21 | $58.21 | $58.21 | +1.41% | 230 |
| Jun 11, 2026 | $56.83 | $57.40 | $56.83 | $57.40 | -0.59% | 13,456 |
| Jun 10, 2026 | $57.74 | $57.74 | $57.74 | $57.74 | 0.00% | 0 |
| Jun 9, 2026 | $58.30 | $58.30 | $57.74 | $57.74 | +0.56% | 20,419 |
| Jun 8, 2026 | $57.42 | $57.42 | $57.42 | $57.42 | -1.92% | 5,672 |
| Jun 5, 2026 | $58.00 | $58.54 | $58.00 | $58.54 | +0.94% | 200 |
| Jun 4, 2026 | $57.99 | $58.00 | $57.99 | $58.00 | +3.78% | 522 |
| Jun 3, 2026 | $55.89 | $55.89 | $55.89 | $55.89 | 0.00% | 0 |
| Jun 2, 2026 | $55.89 | $55.89 | $55.89 | $55.89 | -1.11% | 2,259 |
| Jun 1, 2026 | $56.52 | $56.52 | $56.52 | $56.52 | +1.34% | 3,524 |
| May 29, 2026 | $55.77 | $55.77 | $55.77 | $55.77 | +0.54% | 239 |
| May 28, 2026 | $55.47 | $55.47 | $55.47 | $55.47 | +0.01% | 0 |
| May 27, 2026 | $55.70 | $55.70 | $55.47 | $55.47 | +6.66% | 459 |
| May 26, 2026 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 22, 2026 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 21, 2026 | $52.00 | $52.00 | $52.00 | $52.00 | -1.53% | 185 |
| May 20, 2026 | $52.81 | $52.81 | $52.81 | $52.81 | 0.00% | 0 |
| May 19, 2026 | $52.74 | $52.81 | $52.74 | $52.81 | -1.88% | 300 |
| May 18, 2026 | $53.82 | $53.82 | $53.82 | $53.82 | 0.00% | 0 |
| May 15, 2026 | $53.82 | $53.82 | $53.82 | $53.82 | +0.01% | 0 |
| May 14, 2026 | $53.82 | $53.82 | $53.82 | $53.82 | +0.16% | 505 |
| May 13, 2026 | $53.84 | $53.84 | $53.73 | $53.73 | +1.00% | 420 |
| May 12, 2026 | $52.84 | $53.20 | $52.84 | $53.20 | +1.54% | 2,457 |
| May 11, 2026 | $52.22 | $52.40 | $52.22 | $52.40 | -0.42% | 1,120 |
| May 8, 2026 | $52.61 | $52.61 | $52.61 | $52.61 | -3.84% | 332 |
| May 7, 2026 | $55.12 | $55.12 | $54.71 | $54.71 | -10.06% | 365 |
| May 6, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | 0.00% | 0 |
| May 5, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | 0.00% | 0 |
| May 4, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | 0.00% | 0 |
| May 1, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | 0.00% | 0 |
| Apr 30, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | 0.00% | 0 |
| Apr 29, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | -2.28% | 109 |
| Apr 28, 2026 | $62.25 | $62.25 | $62.25 | $62.25 | 0.00% | 0 |
| Apr 27, 2026 | $62.25 | $62.25 | $62.25 | $62.25 | +1.80% | 200 |
| Apr 24, 2026 | $60.75 | $61.15 | $60.75 | $61.15 | +0.30% | 302 |
| Apr 23, 2026 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Apr 22, 2026 | $60.89 | $60.97 | $60.89 | $60.97 | -0.05% | 506 |
| Apr 21, 2026 | $61.05 | $61.05 | $61.00 | $61.00 | +0.41% | 300 |
| Apr 20, 2026 | $60.75 | $60.75 | $60.75 | $60.75 | 0.00% | 0 |
| Apr 17, 2026 | $61.05 | $61.05 | $60.75 | $60.75 | +0.33% | 970 |
| Apr 16, 2026 | $60.56 | $60.56 | $60.55 | $60.55 | -1.14% | 243 |
| Apr 15, 2026 | $61.25 | $61.25 | $61.25 | $61.25 | 0.00% | 0 |
| Apr 14, 2026 | $61.52 | $61.52 | $61.25 | $61.25 | -1.02% | 210 |
| Apr 13, 2026 | $61.88 | $61.88 | $61.88 | $61.88 | -0.10% | 1,203 |
| Apr 10, 2026 | $62.08 | $62.08 | $61.94 | $61.94 | -1.70% | 402 |
| Apr 9, 2026 | $62.95 | $63.01 | $62.95 | $63.01 | +0.98% | 522 |
| Apr 8, 2026 | $62.40 | $62.40 | $62.40 | $62.40 | -2.04% | 143 |
| Apr 7, 2026 | $63.70 | $63.70 | $63.70 | $63.70 | -4.71% | 31,317 |
| Apr 6, 2026 | $66.85 | $66.85 | $66.85 | $66.85 | -0.00% | 0 |
| Apr 2, 2026 | $66.85 | $66.85 | $66.85 | $66.85 | -0.62% | 8,839 |
| Apr 1, 2026 | $67.27 | $67.27 | $67.27 | $67.27 | 0.00% | 0 |
| Mar 31, 2026 | $67.37 | $67.38 | $66.97 | $67.27 | -0.33% | 23,754 |
| Mar 30, 2026 | $67.49 | $67.49 | $67.49 | $67.49 | 0.00% | 0 |
| Mar 27, 2026 | $67.49 | $67.49 | $67.49 | $67.49 | 0.00% | 0 |
| Mar 26, 2026 | $67.49 | $67.49 | $67.49 | $67.49 | -0.15% | 28,293 |
| Mar 25, 2026 | $67.61 | $67.61 | $67.59 | $67.59 | -1.94% | 16,736 |
| Mar 24, 2026 | $68.93 | $68.93 | $68.93 | $68.93 | +7.35% | 11,064 |
| Mar 23, 2026 | $64.21 | $64.21 | $64.21 | $64.21 | 0.00% | 0 |
| Mar 20, 2026 | $64.21 | $64.21 | $64.21 | $64.21 | -6.69% | 7,577 |
| Mar 19, 2026 | $68.81 | $68.81 | $68.81 | $68.81 | 0.00% | 0 |
| Mar 18, 2026 | $69.08 | $69.08 | $68.81 | $68.81 | -3.56% | 217 |
| Mar 17, 2026 | $71.35 | $71.35 | $71.35 | $71.35 | 0.00% | 0 |
| Mar 16, 2026 | $71.00 | $71.35 | $71.00 | $71.35 | -0.18% | 14,254 |
| Mar 13, 2026 | $71.48 | $71.48 | $71.48 | $71.48 | 0.00% | 0 |
| Mar 12, 2026 | $71.48 | $71.48 | $71.48 | $71.48 | 0.00% | 0 |
| Mar 11, 2026 | $71.48 | $71.48 | $71.48 | $71.48 | 0.00% | 0 |
| Mar 10, 2026 | $71.48 | $71.48 | $71.48 | $71.48 | +1.00% | 6,309 |
| Mar 9, 2026 | $70.77 | $70.77 | $70.77 | $70.77 | +0.00% | 0 |
| Mar 6, 2026 | $70.72 | $70.77 | $70.72 | $70.77 | +3.07% | 16,375 |
| Mar 5, 2026 | $68.66 | $68.66 | $68.66 | $68.66 | 0.00% | 0 |
| Mar 4, 2026 | $68.66 | $68.66 | $68.66 | $68.66 | -0.00% | 0 |
| Mar 3, 2026 | $68.66 | $68.66 | $68.66 | $68.66 | -1.52% | 2,017 |
| Mar 2, 2026 | $68.90 | $69.82 | $68.90 | $69.72 | +1.06% | 750 |
| Feb 27, 2026 | $68.67 | $68.99 | $68.67 | $68.99 | +0.76% | 8,208 |
| Feb 26, 2026 | $65.00 | $68.47 | $65.00 | $68.47 | -1.91% | 16,384 |
| Feb 25, 2026 | $69.81 | $69.81 | $69.81 | $69.81 | +1.17% | 325 |
| Feb 24, 2026 | $69.00 | $69.00 | $69.00 | $69.00 | +0.13% | 8,592 |
| Feb 23, 2026 | $70.80 | $70.80 | $68.91 | $68.91 | -2.88% | 925 |
| Feb 20, 2026 | $70.95 | $70.95 | $70.95 | $70.95 | +0.62% | 206 |
| Feb 19, 2026 | $70.85 | $70.85 | $70.32 | $70.51 | -1.44% | 1,076 |
| Feb 18, 2026 | $72.17 | $72.17 | $71.54 | $71.54 | -1.27% | 231 |
| Feb 17, 2026 | $72.46 | $72.46 | $72.46 | $72.46 | 0.00% | 0 |
| Feb 13, 2026 | $72.11 | $72.46 | $72.11 | $72.46 | +0.08% | 7,295 |
| Feb 12, 2026 | $72.40 | $72.40 | $72.40 | $72.40 | +1.05% | 1,012 |
| Feb 11, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| Feb 10, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| Feb 9, 2026 | $71.65 | $71.65 | $71.65 | $71.65 | 0.00% | 0 |
| Feb 6, 2026 | $71.65 | $71.65 | $71.58 | $71.65 | +3.32% | 2,598 |
| Feb 5, 2026 | $69.35 | $69.35 | $69.35 | $69.35 | 0.00% | 0 |
| Feb 4, 2026 | $69.35 | $69.35 | $69.35 | $69.35 | 0.00% | 0 |
| Feb 3, 2026 | $69.35 | $69.35 | $69.35 | $69.35 | 0.00% | 0 |
| Feb 2, 2026 | $68.00 | $69.35 | $68.00 | $69.35 | +3.31% | 1,357 |
| Jan 30, 2026 | $66.70 | $67.13 | $66.70 | $67.13 | -0.36% | 1,887 |
| Jan 29, 2026 | $65.84 | $68.03 | $65.74 | $67.37 | +3.97% | 5,030 |
| Jan 28, 2026 | $64.80 | $64.80 | $64.80 | $64.80 | 0.00% | 0 |
| Jan 27, 2026 | $64.79 | $64.80 | $64.79 | $64.80 | -0.84% | 250 |
| Jan 26, 2026 | $64.94 | $65.35 | $64.70 | $65.35 | +1.18% | 3,223 |
| Jan 23, 2026 | $64.70 | $64.72 | $64.59 | $64.59 | +0.33% | 725 |
| Jan 22, 2026 | $64.37 | $64.37 | $64.37 | $64.37 | 0.00% | 0 |
| Jan 21, 2026 | $64.36 | $64.37 | $63.22 | $64.37 | +1.02% | 1,408 |
| Jan 20, 2026 | $63.72 | $63.72 | $63.72 | $63.72 | 0.00% | 0 |
| Jan 16, 2026 | $63.77 | $63.80 | $63.72 | $63.72 | +0.71% | 460 |
| Jan 15, 2026 | $63.27 | $63.27 | $63.27 | $63.27 | 0.00% | 0 |
| Jan 14, 2026 | $63.27 | $63.27 | $63.27 | $63.27 | 0.00% | 0 |
| Jan 13, 2026 | $63.27 | $63.27 | $63.27 | $63.27 | +0.40% | 475 |
| Jan 12, 2026 | $63.02 | $63.02 | $63.02 | $63.02 | 0.00% | 0 |
| Jan 9, 2026 | $63.02 | $63.02 | $63.02 | $63.02 | 0.00% | 0 |
| Jan 8, 2026 | $63.02 | $63.02 | $63.02 | $63.02 | +0.90% | 323 |
| Jan 7, 2026 | $59.59 | $63.04 | $59.59 | $62.46 | -0.43% | 407 |
| Jan 6, 2026 | $62.73 | $62.73 | $62.73 | $62.73 | 0.00% | 0 |
| Jan 5, 2026 | $62.73 | $62.73 | $62.73 | $62.73 | 0.00% | 0 |
| Jan 2, 2026 | $62.73 | $62.73 | $62.73 | $62.73 | 0.00% | 0 |
| Dec 31, 2025 | $62.73 | $62.73 | $62.73 | $62.73 | -0.01% | 0 |
| Dec 30, 2025 | $62.61 | $62.73 | $62.61 | $62.73 | -0.50% | 565 |
| Dec 29, 2025 | $63.05 | $63.05 | $63.05 | $63.05 | -0.30% | 216 |
| Dec 26, 2025 | $63.24 | $63.24 | $63.24 | $63.24 | -0.01% | 0 |
| Dec 24, 2025 | $63.24 | $63.24 | $63.24 | $63.24 | +0.39% | 180 |
| Dec 23, 2025 | $63.00 | $63.00 | $63.00 | $63.00 | -0.38% | 220 |
| Dec 22, 2025 | $63.24 | $63.24 | $63.24 | $63.24 | 0.00% | 0 |
| Dec 19, 2025 | $63.24 | $63.24 | $63.24 | $63.24 | 0.00% | 0 |
| Dec 18, 2025 | $63.26 | $63.26 | $63.24 | $63.24 | +1.37% | 8,588 |
| Dec 17, 2025 | $62.38 | $62.38 | $62.38 | $62.38 | -2.71% | 3,322 |
| Dec 16, 2025 | $64.12 | $64.12 | $64.12 | $64.12 | +0.01% | 0 |
| Dec 15, 2025 | $64.12 | $64.12 | $64.12 | $64.12 | +0.99% | 5,857 |
| Dec 12, 2025 | $63.45 | $63.49 | $63.45 | $63.49 | +4.12% | 4,757 |
| Dec 11, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Dec 10, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Dec 9, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Dec 8, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Dec 5, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Dec 4, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | 0.00% | 0 |
| Dec 3, 2025 | $60.97 | $60.97 | $60.97 | $60.97 | -1.91% | 116 |
| Dec 2, 2025 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 0 |
| Dec 1, 2025 | $62.16 | $62.16 | $62.16 | $62.16 | 0.00% | 0 |
| Nov 28, 2025 | $62.16 | $62.16 | $62.16 | $62.16 | +1.45% | 5,784 |
| Nov 26, 2025 | $61.94 | $61.94 | $61.27 | $61.27 | +1.45% | 1,838 |
| Nov 25, 2025 | $60.44 | $60.45 | $60.39 | $60.39 | +1.50% | 10,715 |
| Nov 24, 2025 | $59.50 | $59.50 | $59.50 | $59.50 | -1.20% | 2,412 |
| Nov 21, 2025 | $60.22 | $60.22 | $60.22 | $60.22 | +0.60% | 6,279 |
| Nov 20, 2025 | $62.00 | $62.00 | $59.86 | $59.86 | +3.55% | 9,123 |
| Nov 19, 2025 | $57.81 | $57.81 | $57.81 | $57.81 | -3.39% | 100 |
| Nov 18, 2025 | $59.84 | $59.84 | $59.84 | $59.84 | -0.00% | 0 |
| Nov 17, 2025 | $60.54 | $60.66 | $59.84 | $59.84 | -0.45% | 5,605 |
| Nov 14, 2025 | $60.11 | $60.11 | $60.11 | $60.11 | 0.00% | 0 |
| Nov 13, 2025 | $60.11 | $60.11 | $60.11 | $60.11 | 0.00% | 0 |
| Nov 12, 2025 | $60.11 | $60.11 | $60.11 | $60.11 | 0.00% | 0 |
| Nov 11, 2025 | $60.11 | $60.11 | $60.11 | $60.11 | 0.00% | 0 |
| Nov 10, 2025 | $59.87 | $60.11 | $59.87 | $60.11 | +0.99% | 8,929 |
| Nov 7, 2025 | $59.52 | $59.52 | $59.52 | $59.52 | +2.96% | 14,584 |
| Nov 6, 2025 | $58.13 | $58.13 | $57.81 | $57.81 | -1.67% | 15,852 |
| Nov 5, 2025 | $59.00 | $59.00 | $58.79 | $58.79 | +6.66% | 433 |
| Nov 4, 2025 | $55.12 | $55.12 | $55.12 | $55.12 | 0.00% | 0 |
| Nov 3, 2025 | $55.12 | $55.12 | $55.12 | $55.12 | -1.94% | 4,700 |
| Oct 31, 2025 | $56.21 | $56.21 | $56.21 | $56.21 | 0.00% | 0 |
| Oct 30, 2025 | $56.62 | $56.62 | $56.21 | $56.21 | +0.37% | 3,359 |
| Oct 29, 2025 | $56.00 | $56.00 | $56.00 | $56.00 | -1.43% | 5,912 |
| Oct 28, 2025 | $56.81 | $56.81 | $56.81 | $56.81 | +1.76% | 1,701 |
| Oct 27, 2025 | $55.83 | $55.83 | $55.83 | $55.83 | -0.68% | 122 |
| Oct 24, 2025 | $56.46 | $56.46 | $56.21 | $56.21 | +0.46% | 406 |
| Oct 23, 2025 | $55.95 | $55.95 | $55.95 | $55.95 | 0.00% | 0 |
| Oct 22, 2025 | $55.95 | $55.95 | $55.95 | $55.95 | -4.81% | 1,805 |
| Oct 21, 2025 | $58.78 | $58.78 | $58.78 | $58.78 | 0.00% | 0 |
| Oct 20, 2025 | $58.78 | $58.78 | $58.78 | $58.78 | 0.00% | 0 |
| Oct 17, 2025 | $58.78 | $58.78 | $58.78 | $58.78 | 0.00% | 0 |
| Oct 16, 2025 | $58.78 | $58.78 | $58.78 | $58.78 | +0.00% | 0 |
| Oct 15, 2025 | $59.13 | $59.13 | $58.78 | $58.78 | +1.20% | 2,095 |
| Oct 14, 2025 | $58.08 | $58.08 | $58.08 | $58.08 | -0.50% | 175 |
| Oct 13, 2025 | $58.37 | $58.37 | $58.37 | $58.37 | 0.00% | 0 |
| Oct 10, 2025 | $58.37 | $58.37 | $58.37 | $58.37 | +0.36% | 5,233 |
| Oct 9, 2025 | $58.16 | $58.16 | $58.16 | $58.16 | 0.00% | 0 |
| Oct 8, 2025 | $58.16 | $58.16 | $58.16 | $58.16 | -0.21% | 119 |
| Oct 7, 2025 | $58.28 | $58.28 | $58.28 | $58.28 | – | 0 |
Seasonality
STLJF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -3.3% | -0.3% | 1.4% | 3.2% | 2.5% | 1.9% | 1.1% | -2.6% | 0.5% | 1.3% | 0.0% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.0% | 2.8% | -2.5% | -9.2% | -8.3% | 1.4% | -0.2% | -10.9% | -3.9% | -2.9% | ||
| 2025 | -1.7% | -1.6% | -1.7% | 2.8% | 18.0% | 0.3% | 0.6% | -1.7% | -3.1% | 3.5% | 10.6% | 0.9% |
| 2024 | 1.7% | -6.3% | 5.8% | 0.5% | 4.7% | 7.2% | 3.3% | 1.2% | -2.8% | -9.1% | -16.2% | -1.7% |
| 2023 | 2.9% | -6.3% | 7.7% | 6.9% | 12.6% | 16.3% | 0.3% | -5.7% | 0.0% | 8.6% | 11.4% | 0.4% |
| 2022 | -0.9% | 0.0% | -4.2% | -6.3% | 2.3% | -11.9% | 12.2% | 9.4% | -8.5% | 9.8% | 14.4% | 0.5% |
| 2021 | 0.9% | -0.8% | 11.1% | 3.7% | -8.5% | -5.5% | 0.1% | -4.3% | -1.0% | 5.7% | -12.9% | 1.5% |
| 2020 | -1.5% | -11.7% | -12.7% | 2.9% | 8.9% | 5.9% | 17.8% | 16.0% | -5.6% | -1.5% | 7.9% | 4.4% |
| 2019 | 15.2% | -2.2% | 5.7% | 2.3% | -1.6% | 7.8% | -12.9% | -2.8% | -0.9% | -6.6% | 3.8% | -0.9% |
| 2018 | 2.6% | -7.6% | -6.6% | 0.0% | 1.8% | 0.1% | -3.9% | -0.7% | -1.8% | -4.7% | -5.9% | -6.7% |
| 2017 | -4.7% | 0.5% | -5.6% | 10.1% | 2.5% | 3.7% | 1.5% | 10.7% | 2.2% | 2.4% | -1.8% | 1.9% |