Find a quote
STELLA JONES INC
86.12 Up 0.71 (0.82 %)
Delayed : 2025/12/23 11:49:09
- Previous close $85.41
- Opening $85.71
- Today High $86.27
- Today Low $85.71
- Price Bid $86.12
- Price Ask $86.12
- 52 Weeks High $88.46
- 52 Weeks Low $62.26
- Size Bid 1
- Size Ask 1
- Volume 13,607
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:48 AM | $86.12 | Down $ -0.02 | $86.12 | $86.12 | 100 |
| 11:44 AM | $86.14 | Down $ -0.02 | $86.14 | $86.14 | 100 |
| 11:44 AM | $86.14 | Up $0.00 | $86.14 | $86.14 | 0 |
| 11:44 AM | $86.14 | Up $0.00 | $86.14 | $86.14 | 0 |
| 11:44 AM | $86.14 | Up $0.00 | $86.14 | $86.14 | 0 |
| 11:39 AM | $86.16 | Down $ -0.02 | $86.16 | $86.16 | 100 |
| 11:39 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 11:39 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 11:39 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 11:39 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 11:35 AM | $86.18 | Down $ -0.02 | $86.20 | $86.18 | 300 |
| 11:35 AM | $86.18 | Up $0.00 | $86.20 | $86.18 | 0 |
| 11:35 AM | $86.18 | Up $0.00 | $86.20 | $86.18 | 0 |
| 11:35 AM | $86.18 | Up $0.00 | $86.20 | $86.18 | 0 |
| 11:34 AM | $86.20 | Up $0.10 | $86.20 | $86.11 | 400 |
| 11:29 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 100 |
| 11:29 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:29 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:29 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:29 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:26 AM | $86.10 | Down $ -0.05 | $86.10 | $86.10 | 100 |
| 11:26 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:26 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:24 AM | $86.15 | Down $ -0.08 | $86.18 | $86.15 | 300 |
| 11:24 AM | $86.15 | Up $0.00 | $86.18 | $86.15 | 0 |
| 11:23 AM | $86.23 | Down $ -0.03 | $86.23 | $86.23 | 100 |
| 11:18 AM | $86.26 | Up $0.04 | $86.27 | $86.26 | 200 |
| 11:18 AM | $86.26 | Up $0.00 | $86.27 | $86.26 | 0 |
| 11:18 AM | $86.26 | Up $0.00 | $86.27 | $86.26 | 0 |
| 11:18 AM | $86.26 | Up $0.00 | $86.27 | $86.26 | 0 |
| 11:18 AM | $86.26 | Up $0.00 | $86.27 | $86.26 | 0 |
| 11:13 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 100 |
| 11:13 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 11:13 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 11:13 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 11:13 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 11:12 AM | $86.22 | Up $0.09 | $86.22 | $86.17 | 500 |
| 11:09 AM | $86.13 | Up $0.04 | $86.16 | $86.13 | 300 |
| 11:09 AM | $86.13 | Up $0.00 | $86.16 | $86.13 | 0 |
| 11:09 AM | $86.13 | Up $0.00 | $86.16 | $86.13 | 0 |
| 10:57 AM | $86.09 | Down $ -0.04 | $86.09 | $86.09 | 100 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:57 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 10:53 AM | $86.13 | Down $ -0.05 | $86.16 | $86.13 | 300 |
| 10:53 AM | $86.13 | Up $0.00 | $86.16 | $86.13 | 0 |
| 10:53 AM | $86.13 | Up $0.00 | $86.16 | $86.13 | 0 |
| 10:53 AM | $86.13 | Up $0.00 | $86.16 | $86.13 | 0 |
| 10:50 AM | $86.18 | Up $0.02 | $86.18 | $86.18 | 200 |
| 10:50 AM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 10:50 AM | $86.18 | Up $0.00 | $86.18 | $86.18 | 0 |
| 10:45 AM | $86.16 | Up $0.06 | $86.16 | $86.10 | 200 |
| 10:45 AM | $86.16 | Up $0.00 | $86.16 | $86.10 | 0 |
| 10:45 AM | $86.16 | Up $0.00 | $86.16 | $86.10 | 0 |
| 10:45 AM | $86.16 | Up $0.00 | $86.16 | $86.10 | 0 |
| 10:45 AM | $86.16 | Up $0.00 | $86.16 | $86.10 | 0 |
| 10:44 AM | $86.10 | Down $ -0.04 | $86.10 | $86.10 | 100 |
| 10:43 AM | $86.14 | Down $ -0.02 | $86.14 | $86.14 | 100 |
| 10:41 AM | $86.16 | Up $0.09 | $86.16 | $86.11 | 400 |
| 10:41 AM | $86.16 | Up $0.00 | $86.16 | $86.11 | 0 |
| 10:37 AM | $86.07 | Down $ -0.05 | $86.11 | $86.07 | 400 |
| 10:37 AM | $86.07 | Up $0.00 | $86.11 | $86.07 | 0 |
| 10:37 AM | $86.07 | Up $0.00 | $86.11 | $86.07 | 0 |
| 10:37 AM | $86.07 | Up $0.00 | $86.11 | $86.07 | 0 |
| 10:36 AM | $86.12 | Up $0.07 | $86.12 | $86.12 | 100 |
| 10:35 AM | $86.05 | Up $0.07 | $86.05 | $86.05 | 100 |
| 10:32 AM | $85.98 | Down $ -0.03 | $86.01 | $85.95 | 700 |
| 10:32 AM | $85.98 | Up $0.00 | $86.01 | $85.95 | 0 |
| 10:32 AM | $85.98 | Up $0.00 | $86.01 | $85.95 | 0 |
| 10:26 AM | $86.01 | Up $0.06 | $86.01 | $86.00 | 200 |
| 10:26 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 10:26 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 10:26 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 10:26 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 10:26 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 10:24 AM | $85.95 | Down $ -0.03 | $85.95 | $85.95 | 100 |
| 10:24 AM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
| 10:23 AM | $85.98 | Up $0.01 | $85.98 | $85.98 | 200 |
| 10:21 AM | $85.97 | Up $0.16 | $85.97 | $85.82 | 900 |
| 10:21 AM | $85.97 | Up $0.00 | $85.97 | $85.82 | 0 |
| 10:16 AM | $85.81 | Down $ -0.03 | $85.81 | $85.81 | 100 |
| 10:16 AM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 10:16 AM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 10:16 AM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 10:16 AM | $85.81 | Up $0.00 | $85.81 | $85.81 | 0 |
| 10:12 AM | $85.84 | Down $ -0.05 | $85.88 | $85.83 | 300 |
| 10:12 AM | $85.84 | Up $0.00 | $85.88 | $85.83 | 0 |
| 10:12 AM | $85.84 | Up $0.00 | $85.88 | $85.83 | 0 |
| 10:12 AM | $85.84 | Up $0.00 | $85.88 | $85.83 | 0 |
| 10:11 AM | $85.89 | Down $ -0.17 | $86.03 | $85.89 | 1,700 |
| 10:10 AM | $86.06 | Up $0.10 | $86.06 | $86.06 | 200 |
| 10:08 AM | $85.96 | Down $ -0.02 | $85.98 | $85.96 | 200 |
| 10:08 AM | $85.96 | Up $0.00 | $85.98 | $85.96 | 0 |
| 10:03 AM | $85.98 | Down $ -0.04 | $86.02 | $85.98 | 200 |
| 10:03 AM | $85.98 | Up $0.00 | $86.02 | $85.98 | 0 |
| 10:03 AM | $85.98 | Up $0.00 | $86.02 | $85.98 | 0 |
| 10:03 AM | $85.98 | Up $0.00 | $86.02 | $85.98 | 0 |
| 10:03 AM | $85.98 | Up $0.00 | $86.02 | $85.98 | 0 |
| 10:00 AM | $86.02 | Up $0.00 | $86.02 | $86.02 | 100 |
| 10:00 AM | $86.02 | Up $0.00 | $86.02 | $86.02 | 0 |
| 10:00 AM | $86.02 | Up $0.00 | $86.02 | $86.02 | 0 |
| 09:59 AM | $86.02 | Down $ -0.04 | $86.02 | $86.02 | 200 |
| 09:56 AM | $86.06 | Up $0.11 | $86.06 | $85.99 | 300 |
| 09:56 AM | $86.06 | Up $0.00 | $86.06 | $85.99 | 0 |
| 09:56 AM | $86.06 | Up $0.00 | $86.06 | $85.99 | 0 |
| 09:55 AM | $85.95 | Up $0.01 | $85.95 | $85.94 | 200 |
| 09:54 AM | $85.94 | Down $ -0.16 | $86.03 | $85.94 | 300 |
| 09:53 AM | $86.10 | Up $0.05 | $86.10 | $86.05 | 400 |
| 09:52 AM | $86.05 | Down $ -0.09 | $86.05 | $86.05 | 100 |
| 09:49 AM | $86.14 | Down $ -0.01 | $86.14 | $86.10 | 700 |
| 09:49 AM | $86.14 | Up $0.00 | $86.14 | $86.10 | 0 |
| 09:49 AM | $86.14 | Up $0.00 | $86.14 | $86.10 | 0 |
| 09:48 AM | $86.15 | Up $0.03 | $86.15 | $86.15 | 200 |
| 09:47 AM | $86.12 | Up $0.12 | $86.12 | $85.95 | 400 |
| 09:30 AM | $86.00 | Up $0.59 | $86.00 | $85.71 | 500 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| 09:30 AM | $86.00 | Up $0.00 | $86.00 | $85.71 | 0 |
| Previous close | $85.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/12/2025 | $85.41 | $85.55 | $85.72 | $84.94 | 79,700 |
| 19/12/2025 | $85.48 | $86.60 | $86.70 | $85.28 | 122,200 |
| 18/12/2025 | $87.17 | $87.12 | $87.50 | $86.75 | 45,100 |
| 17/12/2025 | $86.13 | $86.01 | $86.48 | $85.99 | 50,800 |
| 16/12/2025 | $86.11 | $86.51 | $86.61 | $86.01 | 75,000 |
| 15/12/2025 | $86.66 | $87.47 | $87.74 | $86.60 | 85,400 |
| 12/12/2025 | $87.72 | $87.15 | $87.90 | $87.15 | 62,900 |
| 11/12/2025 | $85.89 | $85.14 | $86.23 | $85.05 | 50,900 |
| 10/12/2025 | $85.20 | $84.35 | $85.39 | $84.12 | 56,500 |
| 09/12/2025 | $83.85 | $84.53 | $84.53 | $83.62 | 42,600 |
| 08/12/2025 | $84.99 | $85.19 | $85.25 | $84.85 | 37,300 |
| 05/12/2025 | $85.43 | $85.64 | $85.78 | $85.25 | 43,500 |
| 04/12/2025 | $85.50 | $85.63 | $85.83 | $85.11 | 66,500 |
| 03/12/2025 | $85.38 | $84.95 | $85.41 | $84.95 | 56,400 |
| 02/12/2025 | $83.49 | $84.40 | $84.49 | $83.32 | 52,000 |
| 01/12/2025 | $85.85 | $86.47 | $86.50 | $85.85 | 47,600 |
| 28/11/2025 | $87.09 | $86.87 | $87.17 | $86.87 | 30,000 |
| 27/11/2025 | $86.36 | $86.19 | $86.75 | $85.67 | 34,000 |
| 26/11/2025 | $86.92 | $86.81 | $87.96 | $86.81 | 164,200 |
| 25/11/2025 | $85.30 | $85.37 | $85.58 | $84.75 | 289,500 |
| 24/11/2025 | $84.18 | $83.91 | $84.27 | $83.61 | 75,400 |
| 21/11/2025 | $84.26 | $84.15 | $85.62 | $84.01 | 70,400 |
| 20/11/2025 | $81.90 | $83.27 | $83.68 | $81.90 | 81,000 |
| 19/11/2025 | $81.89 | $81.72 | $82.03 | $80.94 | 39,900 |
| 18/11/2025 | $81.71 | $81.46 | $82.11 | $81.19 | 38,800 |
| 17/11/2025 | $82.87 | $84.09 | $84.26 | $82.62 | 86,000 |
| 14/11/2025 | $84.87 | $84.36 | $85.03 | $84.16 | 65,300 |
| 13/11/2025 | $85.97 | $86.17 | $86.35 | $85.69 | 46,700 |
| 12/11/2025 | $85.27 | $84.70 | $85.51 | $84.43 | 53,700 |
| 11/11/2025 | $83.78 | $84.29 | $84.41 | $83.60 | 37,800 |
Graphs are not available, please refer to the detailed table