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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $47.91 | $47.91 | $45.01 | $46.51 | -2.92% | 321,260 |
| Sep 2026 | $48.82 | $49.61 | $47.87 | $47.91 | -4.37% | 455,591 |
| Aug 2026 | $55.50 | $56.74 | $50.10 | $50.10 | -10.90% | 218,908 |
| Jul 2026 | $56.33 | $56.33 | $53.75 | $56.23 | -0.18% | 108,738 |
| Jun 2026 | $56.52 | $59.00 | $55.89 | $56.33 | +1.00% | 80,122 |
| May 2026 | $60.83 | $60.83 | $52.00 | $55.77 | -8.32% | 6,382 |
| Apr 2026 | $67.27 | $67.27 | $60.55 | $60.83 | -9.57% | 45,266 |
| Mar 2026 | $68.90 | $71.48 | $64.21 | $67.27 | -2.49% | 127,346 |
| Feb 2026 | $68.00 | $72.46 | $65.00 | $68.99 | +2.78% | 48,209 |
| Jan 2026 | $62.73 | $68.03 | $59.59 | $67.13 | +7.01% | 14,188 |
| Dec 2025 | $62.16 | $64.12 | $60.97 | $62.73 | +0.92% | 23,821 |
| Nov 2025 | $55.12 | $62.16 | $55.12 | $62.16 | +10.59% | 86,354 |
| Oct 2025 | $54.33 | $59.13 | $54.33 | $56.21 | +3.46% | 21,027 |
| Sep 2025 | $56.08 | $58.41 | $53.11 | $54.33 | -3.12% | 38,542 |
| Aug 2025 | $57.06 | $57.76 | $52.53 | $56.08 | -1.72% | 5,286 |
| Jul 2025 | $51.60 | $60.31 | $51.60 | $57.06 | +0.62% | 14,668 |
| Jun 2025 | $56.06 | $56.71 | $55.21 | $56.71 | -0.10% | 29,561 |
| May 2025 | $48.12 | $57.06 | $48.12 | $56.77 | +17.97% | 17,560 |
| Apr 2025 | $48.19 | $50.12 | $44.34 | $48.12 | +2.32% | 27,515 |
| Mar 2025 | $50.28 | $50.28 | $45.50 | $47.03 | -1.70% | 12,869 |
| Feb 2025 | $44.88 | $50.12 | $44.88 | $47.84 | -1.60% | 15,817 |
| Jan 2025 | $49.89 | $52.55 | $45.76 | $48.62 | -1.67% | 236,190 |
| Dec 2024 | $50.35 | $52.59 | $48.84 | $49.44 | -2.11% | 145,404 |
| Nov 2024 | $60.24 | $62.40 | $48.63 | $50.51 | -16.15% | 60,034 |
| Oct 2024 | $66.27 | $68.50 | $60.24 | $60.24 | -9.10% | 2,137 |
| Sep 2024 | $68.21 | $69.27 | $66.11 | $66.27 | -3.14% | 7,500 |
| Aug 2024 | $67.63 | $68.42 | $65.50 | $68.42 | +1.17% | 11,300 |
| Jul 2024 | $65.50 | $69.07 | $64.43 | $67.63 | +3.25% | 276,500 |
| Jun 2024 | $60.25 | $65.50 | $60.25 | $65.50 | +6.80% | 221,700 |
| May 2024 | $58.60 | $62.00 | $57.57 | $61.33 | +4.66% | 149,800 |
| Apr 2024 | $58.30 | $59.00 | $57.67 | $58.60 | +0.51% | 117,400 |
| Mar 2024 | $55.99 | $58.30 | $52.09 | $58.30 | +5.41% | 68,500 |
| Feb 2024 | $59.28 | $61.00 | $54.03 | $55.31 | -6.25% | 6,100 |
| Jan 2024 | $58.03 | $64.22 | $58.03 | $59.00 | +1.67% | 18,700 |
| Dec 2023 | $57.84 | $60.87 | $53.27 | $58.03 | +0.16% | 34,600 |
| Nov 2023 | $52.74 | $62.00 | $52.74 | $57.94 | +11.36% | 193,000 |
| Oct 2023 | $47.91 | $52.73 | $47.91 | $52.03 | +8.60% | 268,900 |
| Sep 2023 | $48.33 | $48.33 | $45.94 | $47.91 | -0.33% | 76,000 |
| Aug 2023 | $50.32 | $52.40 | $48.03 | $48.07 | -5.75% | 7,500 |
| Jul 2023 | $50.83 | $51.75 | $49.69 | $51.00 | +0.33% | 7,900 |
| Jun 2023 | $43.87 | $50.83 | $43.87 | $50.83 | +15.87% | 4,500 |
| May 2023 | $38.96 | $46.27 | $38.96 | $43.87 | +12.60% | 5,600 |
| Apr 2023 | $36.46 | $40.84 | $36.46 | $38.96 | +6.86% | 3,400 |
| Mar 2023 | $34.00 | $39.66 | $34.00 | $36.46 | +7.24% | 4,800 |
| Feb 2023 | $36.28 | $36.40 | $34.00 | $34.00 | -6.28% | 6,600 |
| Jan 2023 | $35.27 | $37.69 | $35.00 | $36.28 | +2.86% | 15,000 |
| Dec 2022 | $36.12 | $36.89 | $35.11 | $35.27 | +0.51% | 9,900 |
| Nov 2022 | $30.80 | $36.00 | $29.07 | $35.09 | +13.93% | 7,800 |
| Oct 2022 | $29.24 | $30.80 | $29.16 | $30.80 | +9.84% | 1,600 |
| Sep 2022 | $30.36 | $31.69 | $27.89 | $28.04 | -8.96% | 16,400 |
| Aug 2022 | $28.16 | $31.71 | $28.16 | $30.80 | +9.38% | 8,600 |
| Jul 2022 | $25.09 | $28.16 | $24.28 | $28.16 | +12.24% | 3,000 |
| Jun 2022 | $28.48 | $29.08 | $23.63 | $25.09 | -11.90% | 33,400 |
| May 2022 | $27.29 | $28.48 | $26.36 | $28.48 | +1.68% | 13,000 |
| Apr 2022 | $29.64 | $31.37 | $26.97 | $28.01 | -6.79% | 9,000 |
| Mar 2022 | $31.36 | $31.36 | $29.28 | $30.05 | -4.18% | 32,700 |
| Feb 2022 | $31.78 | $32.73 | $30.82 | $31.36 | 0.00% | 8,500 |
| Jan 2022 | $31.63 | $32.91 | $30.49 | $31.36 | -0.85% | 39,700 |
| Dec 2021 | $31.80 | $32.51 | $29.90 | $31.63 | +1.48% | 42,900 |
| Nov 2021 | $35.95 | $36.76 | $31.11 | $31.17 | -13.30% | 8,100 |
| Oct 2021 | $33.10 | $37.62 | $32.00 | $35.95 | +5.70% | 25,600 |
| Sep 2021 | $34.16 | $35.25 | $33.50 | $34.01 | -1.05% | 7,100 |
| Aug 2021 | $36.08 | $36.08 | $33.74 | $34.37 | -4.74% | 4,100 |
| Jul 2021 | $36.03 | $36.28 | $33.00 | $36.08 | +0.14% | 15,600 |
| Jun 2021 | $38.29 | $38.29 | $35.66 | $36.03 | -5.90% | 10,600 |
| May 2021 | $44.01 | $44.01 | $38.29 | $38.29 | -8.51% | 8,800 |
| Apr 2021 | $40.99 | $42.38 | $40.63 | $41.85 | +3.33% | 4,400 |
| Mar 2021 | $37.07 | $40.50 | $37.07 | $40.50 | +11.11% | 3,400 |
| Feb 2021 | $37.33 | $37.97 | $36.26 | $36.45 | -0.84% | 2,400 |
| Jan 2021 | $36.42 | $37.42 | $36.42 | $36.76 | +0.93% | 1,100 |
| Dec 2020 | $34.90 | $36.64 | $34.86 | $36.42 | +4.36% | 2,800 |
| Nov 2020 | $33.22 | $34.90 | $33.00 | $34.90 | +7.55% | 5,100 |
| Oct 2020 | $32.94 | $35.00 | $32.45 | $32.45 | -1.49% | 1,400 |
| Sep 2020 | $34.97 | $35.52 | $32.94 | $32.94 | -5.64% | 4,900 |
| Aug 2020 | $30.05 | $35.50 | $30.05 | $34.91 | +15.60% | 10,900 |
| Jul 2020 | $25.64 | $30.77 | $25.64 | $30.20 | +17.78% | 11,500 |
| Jun 2020 | $24.32 | $25.80 | $24.32 | $25.64 | +5.43% | 700 |
| May 2020 | $22.34 | $24.45 | $22.12 | $24.32 | +8.86% | 11,000 |
| Apr 2020 | $21.19 | $23.07 | $21.00 | $22.34 | +2.38% | 15,200 |
| Mar 2020 | $25.00 | $25.00 | $16.51 | $21.82 | -12.72% | 49,400 |
| Feb 2020 | $28.37 | $28.60 | $25.00 | $25.00 | -11.72% | 6,400 |
| Jan 2020 | $28.91 | $29.59 | $28.32 | $28.32 | -1.53% | 10,300 |
| Dec 2019 | $29.01 | $29.01 | $27.59 | $28.76 | -0.86% | 24,500 |
| Nov 2019 | $28.04 | $29.35 | $28.04 | $29.01 | +3.46% | 13,900 |
| Oct 2019 | $30.03 | $30.03 | $28.04 | $28.04 | -6.63% | 10,600 |
| Sep 2019 | $30.31 | $30.31 | $28.87 | $30.03 | -0.92% | 11,400 |
| Aug 2019 | $31.30 | $31.30 | $28.57 | $30.31 | -3.16% | 36,200 |
| Jul 2019 | $35.94 | $36.70 | $31.30 | $31.30 | -12.91% | 14,100 |
| Jun 2019 | $33.40 | $36.21 | $33.40 | $35.94 | +7.51% | 74,700 |
| May 2019 | $34.35 | $34.35 | $33.36 | $33.43 | -1.59% | 5,500 |
| Apr 2019 | $33.93 | $34.38 | $33.58 | $33.97 | +2.01% | 63,800 |
| Mar 2019 | $31.39 | $33.30 | $30.38 | $33.30 | +5.71% | 14,800 |
| Feb 2019 | $32.20 | $32.22 | $31.50 | $31.50 | -2.17% | 2,100 |
| Jan 2019 | $27.94 | $32.20 | $27.94 | $32.20 | +15.25% | 5,600 |
| Dec 2018 | $29.94 | $29.94 | $27.89 | $27.94 | -6.68% | 73,100 |
| Nov 2018 | $32.84 | $32.84 | $29.42 | $29.94 | -6.14% | 10,800 |
| Oct 2018 | $33.47 | $33.88 | $31.85 | $31.90 | -4.69% | 22,700 |
| Sep 2018 | $34.08 | $34.65 | $33.47 | $33.47 | -1.79% | 13,500 |
| Aug 2018 | $34.41 | $34.55 | $34.00 | $34.08 | -0.96% | 5,100 |
| Jul 2018 | $35.82 | $35.99 | $34.41 | $34.41 | -3.94% | 1,800 |
| Jun 2018 | $35.89 | $36.40 | $35.56 | $35.82 | -0.20% | 40,800 |
| May 2018 | $35.24 | $36.17 | $35.09 | $35.89 | +1.84% | 25,000 |
| Apr 2018 | $35.32 | $36.04 | $35.24 | $35.24 | -0.23% | 5,200 |
| Mar 2018 | $37.80 | $37.80 | $34.56 | $35.32 | -6.56% | 40,400 |
| Feb 2018 | $38.65 | $38.65 | $36.98 | $37.80 | -7.58% | 25,200 |
| Jan 2018 | $39.87 | $40.90 | $38.31 | $40.90 | +2.58% | 11,100 |
| Dec 2017 | $39.54 | $39.87 | $38.48 | $39.87 | +1.63% | 62,600 |
| Nov 2017 | $39.95 | $39.95 | $37.00 | $39.23 | -1.80% | 8,700 |
| Oct 2017 | $39.03 | $39.95 | $38.66 | $39.95 | +2.36% | 36,100 |
| Sep 2017 | $38.19 | $39.69 | $38.19 | $39.03 | +2.20% | 1,500 |
| Aug 2017 | $34.59 | $38.19 | $34.59 | $38.19 | +10.41% | 16,900 |
| Jul 2017 | $34.09 | $34.95 | $34.09 | $34.59 | +1.47% | 4,200 |
| Jun 2017 | $32.99 | $34.09 | $32.45 | $34.09 | +3.49% | 35,600 |
| May 2017 | $32.13 | $33.00 | $30.26 | $32.94 | +2.52% | 64,800 |
| Apr 2017 | $28.84 | $32.44 | $28.84 | $32.13 | +10.07% | 28,900 |
| Mar 2017 | $31.06 | $31.49 | $28.84 | $29.19 | -5.84% | 26,400 |
| Feb 2017 | $30.66 | $31.70 | $30.39 | $31.00 | +0.45% | 16,300 |
| Jan 2017 | $32.38 | $32.50 | $29.42 | $30.86 | -4.69% | 45,900 |
| Dec 2016 | $33.50 | $33.50 | $31.92 | $32.38 | -3.34% | 23,400 |
| Nov 2016 | $34.58 | $36.67 | $30.97 | $33.50 | -3.12% | 137,800 |
| Oct 2016 | $34.55 | $34.58 | $33.00 | $34.58 | +0.35% | 19,500 |
| Sep 2016 | $32.80 | $35.10 | $32.80 | $34.46 | +5.06% | 1,700 |
| Aug 2016 | $35.28 | $36.07 | $32.80 | $32.80 | -7.03% | 12,500 |
| Jul 2016 | $36.73 | $36.73 | $35.25 | $35.28 | -3.95% | 4,800 |
| Jun 2016 | $37.90 | $38.25 | $36.51 | $36.73 | -3.09% | 19,300 |
| May 2016 | $37.60 | $37.90 | $37.19 | $37.90 | +0.80% | 800 |
| Apr 2016 | $34.65 | $37.61 | $34.65 | $37.60 | +8.51% | 2,800 |
| Mar 2016 | $34.56 | $37.53 | $34.56 | $34.65 | +0.26% | 5,400 |
| Feb 2016 | $29.81 | $34.56 | $28.56 | $34.56 | +14.51% | 8,900 |
| Jan 2016 | $38.38 | $38.38 | $29.72 | $30.18 | -21.37% | 13,100 |
| Dec 2015 | $38.53 | $38.53 | $36.54 | $38.38 | -0.39% | 21,100 |
| Nov 2015 | $34.38 | $38.53 | $34.38 | $38.53 | +12.07% | 20,900 |
| Oct 2015 | $34.12 | $34.44 | $34.12 | $34.38 | +0.76% | 500 |
| Sep 2015 | $32.55 | $34.12 | $32.55 | $34.12 | +4.82% | 100 |
| Aug 2015 | $33.29 | $34.41 | $28.25 | $32.55 | -2.22% | 4,300 |
| Jul 2015 | $33.54 | $33.68 | $32.88 | $33.29 | -0.75% | 11,800 |
| Jun 2015 | $35.12 | $35.49 | $33.51 | $33.54 | -6.70% | 7,600 |
| May 2015 | $32.94 | $38.09 | $32.68 | $35.95 | +9.80% | 42,000 |
| Apr 2015 | $31.91 | $32.94 | $30.84 | $32.74 | +2.60% | 17,900 |
| Mar 2015 | $31.41 | $31.91 | $31.41 | $31.91 | +1.53% | 5,700 |
| Feb 2015 | $27.78 | $31.59 | $27.78 | $31.43 | +13.14% | 15,200 |
| Jan 2015 | $28.13 | $28.13 | $27.64 | $27.78 | -1.24% | 1,200 |
| Dec 2014 | $30.59 | $30.85 | $28.13 | $28.13 | -1.12% | 24,300 |
| Nov 2014 | $28.79 | $28.79 | $28.45 | $28.45 | -5.92% | 200 |
| Oct 2014 | $26.05 | $30.26 | $26.05 | $30.24 | +16.08% | 10,100 |
| Sep 2014 | $27.11 | $27.11 | $25.83 | $26.05 | -3.91% | 9,100 |
| Aug 2014 | $25.09 | $28.39 | $25.09 | $27.11 | +8.05% | 6,700 |
| Jul 2014 | $27.59 | $27.59 | $25.05 | $25.09 | -9.06% | 21,000 |
| Jun 2014 | $27.08 | $27.73 | $26.75 | $27.59 | +1.88% | 2,900 |
| May 2014 | $27.46 | $27.60 | $27.08 | $27.08 | +0.18% | 6,200 |
| Apr 2014 | $27.54 | $29.31 | $27.02 | $27.03 | -1.85% | 17,000 |
| Mar 2014 | $23.93 | $27.54 | $23.93 | $27.54 | +15.09% | 11,200 |
| Feb 2014 | $22.57 | $23.93 | $22.57 | $23.93 | +2.05% | 7,000 |
| Jan 2014 | $25.85 | $25.85 | $23.29 | $23.45 | -9.28% | 10,400 |
| Dec 2013 | $26.18 | $26.58 | $24.87 | $25.85 | -1.26% | 25,400 |
| Nov 2013 | $26.99 | $27.24 | $25.21 | $26.18 | -3.00% | 26,300 |
| Oct 2013 | $23.83 | $27.89 | $23.83 | $26.99 | +13.27% | 11,400 |
| Sep 2013 | $23.83 | $23.83 | $23.83 | $23.83 | 0.00% | 0 |
| Aug 2013 | $24.07 | $24.07 | $23.83 | $23.83 | -1.01% | 400 |
| Jul 2013 | $21.74 | $24.07 | $21.74 | $24.07 | +10.70% | 10,000 |
| Jun 2013 | $21.74 | $21.74 | $21.74 | $21.74 | 0.00% | 0 |
| May 2013 | $19.35 | $21.99 | $19.35 | $21.74 | +12.35% | 3,200 |
| Apr 2013 | $19.65 | $19.65 | $19.35 | $19.35 | -1.50% | 400 |
| Mar 2013 | $18.65 | $19.65 | $18.65 | $19.65 | +5.33% | 800 |
| Feb 2013 | $19.41 | $19.41 | $18.65 | $18.65 | -3.89% | 1,200 |
| Jan 2013 | $20.30 | $20.30 | $19.41 | $19.41 | -4.41% | 400 |
| Dec 2012 | $17.90 | $20.30 | $17.90 | $20.30 | +13.45% | 7,600 |
| Nov 2012 | $15.55 | $17.90 | $15.55 | $17.90 | +23.05% | 4,800 |
| Oct 2012 | $15.13 | $15.13 | $14.54 | $14.54 | -3.90% | 11,200 |
| Sep 2012 | $15.01 | $15.13 | $14.93 | $15.13 | +0.85% | 24,800 |
| Aug 2012 | $13.73 | $15.01 | $13.73 | $15.01 | +9.27% | 1,600 |
| Jul 2012 | $13.38 | $13.73 | $13.38 | $13.73 | +2.62% | 1,200 |
| Jun 2012 | $12.59 | $13.38 | $12.59 | $13.38 | +6.32% | 400 |
| May 2012 | $11.50 | $12.71 | $11.50 | $12.59 | +9.46% | 22,000 |
| Apr 2012 | $10.61 | $11.50 | $10.61 | $11.50 | +8.39% | 1,200 |
| Mar 2012 | $10.38 | $10.61 | $10.38 | $10.61 | +2.27% | 400 |
| Feb 2012 | $10.44 | $10.44 | $10.37 | $10.38 | -0.57% | 800 |
| Jan 2012 | $9.55 | $10.44 | $9.55 | $10.44 | +9.32% | 3,200 |
| Dec 2011 | $9.70 | $9.73 | $9.55 | $9.55 | -1.60% | 3,600 |
| Nov 2011 | $9.61 | $9.96 | $9.61 | $9.70 | +0.94% | 2,800 |
| Oct 2011 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 0 |
| Sep 2011 | $8.95 | $9.61 | $8.95 | $9.61 | +7.34% | 4,400 |
| Aug 2011 | $9.67 | $9.67 | $8.82 | $8.95 | -7.37% | 7,600 |
| Jul 2011 | $9.23 | $9.67 | $9.23 | $9.67 | +4.71% | 2,000 |
| Jun 2011 | $8.97 | $9.36 | $8.97 | $9.23 | +2.93% | 13,200 |
| May 2011 | $10.26 | $10.33 | $8.97 | $8.97 | -11.32% | 94,400 |
| Apr 2011 | $10.11 | $10.11 | $10.11 | $10.11 | – | 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% |