Find a quote
STELLA JONES INC
94.35 Down -1.27 (-1.35 %)
Delayed : 2026/02/03 11:15:10
- Previous close $95.62
- Opening $95.61
- Today High $95.61
- Today Low $93.57
- Price Bid $94.31
- Price Ask $94.31
- 52 Weeks High $92.84
- 52 Weeks Low $62.26
- Size Bid 2
- Size Ask 3
- Volume 45,287
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:15 AM | $94.35 | Down $ -0.06 | $94.36 | $94.35 | 300 |
| 11:14 AM | $94.41 | Down $ -0.06 | $94.46 | $94.41 | 300 |
| 11:13 AM | $94.47 | Up $0.12 | $94.47 | $94.33 | 800 |
| 11:11 AM | $94.35 | Down $ -0.04 | $94.35 | $94.35 | 100 |
| 11:11 AM | $94.35 | Up $0.00 | $94.35 | $94.35 | 0 |
| 11:10 AM | $94.39 | Down $ -0.01 | $94.39 | $94.39 | 100 |
| 11:08 AM | $94.40 | Up $0.16 | $94.40 | $94.23 | 1,000 |
| 11:08 AM | $94.40 | Up $0.00 | $94.40 | $94.23 | 0 |
| 11:07 AM | $94.24 | Up $0.26 | $94.48 | $94.04 | 600 |
| 11:06 AM | $93.98 | Up $0.01 | $93.98 | $93.98 | 100 |
| 11:05 AM | $93.97 | Down $ -0.16 | $93.97 | $93.97 | 100 |
| 11:04 AM | $94.13 | Down $ -0.82 | $94.72 | $94.13 | 1,000 |
| 11:03 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 100 |
| 10:59 AM | $94.94 | Down $ -0.06 | $94.94 | $94.94 | 100 |
| 10:59 AM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 10:59 AM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 10:59 AM | $94.94 | Up $0.00 | $94.94 | $94.94 | 0 |
| 10:54 AM | $95.00 | Up $0.26 | $95.00 | $95.00 | 200 |
| 10:54 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 10:54 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 10:54 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 10:54 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 10:52 AM | $94.74 | Down $ -0.15 | $94.87 | $94.69 | 1,500 |
| 10:52 AM | $94.74 | Up $0.00 | $94.87 | $94.69 | 0 |
| 10:50 AM | $94.89 | Up $0.17 | $94.89 | $94.74 | 500 |
| 10:50 AM | $94.89 | Up $0.00 | $94.89 | $94.74 | 0 |
| 10:49 AM | $94.72 | Up $0.11 | $94.72 | $94.65 | 500 |
| 10:48 AM | $94.61 | Down $ -0.04 | $94.61 | $94.59 | 500 |
| 10:47 AM | $94.65 | Down $ -0.14 | $94.80 | $94.65 | 800 |
| 10:46 AM | $94.79 | Up $0.06 | $94.89 | $94.68 | 2,800 |
| 10:45 AM | $94.74 | Up $0.22 | $94.74 | $94.74 | 100 |
| 10:43 AM | $94.52 | Down $ -0.21 | $94.52 | $94.52 | 100 |
| 10:43 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 10:42 AM | $94.73 | Down $0.00 | $94.73 | $94.73 | 100 |
| 10:41 AM | $94.74 | Up $0.00 | $94.74 | $94.74 | 200 |
| 10:40 AM | $94.74 | Up $0.22 | $94.74 | $94.74 | 100 |
| 10:39 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 100 |
| 10:38 AM | $94.52 | Down $ -0.20 | $94.52 | $94.52 | 200 |
| 10:37 AM | $94.72 | Up $0.00 | $94.72 | $94.72 | 100 |
| 10:36 AM | $94.72 | Up $0.01 | $94.72 | $94.72 | 100 |
| 10:35 AM | $94.71 | Up $0.01 | $94.71 | $94.71 | 100 |
| 10:31 AM | $94.70 | Up $0.00 | $94.70 | $94.50 | 400 |
| 10:31 AM | $94.70 | Up $0.00 | $94.70 | $94.50 | 0 |
| 10:31 AM | $94.70 | Up $0.00 | $94.70 | $94.50 | 0 |
| 10:31 AM | $94.70 | Up $0.00 | $94.70 | $94.50 | 0 |
| 10:27 AM | $94.70 | Up $0.01 | $94.70 | $94.70 | 100 |
| 10:27 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 10:27 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 10:27 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 10:26 AM | $94.69 | Up $0.06 | $94.69 | $94.69 | 100 |
| 10:23 AM | $94.63 | Down $ -0.25 | $94.63 | $94.63 | 100 |
| 10:23 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
| 10:23 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
| 10:22 AM | $94.88 | Up $0.10 | $94.88 | $94.60 | 800 |
| 10:21 AM | $94.78 | Up $0.29 | $94.78 | $94.21 | 600 |
| 10:20 AM | $94.49 | Up $0.57 | $94.49 | $94.14 | 2,100 |
| 10:19 AM | $93.92 | Up $0.05 | $93.92 | $93.92 | 100 |
| 10:16 AM | $93.87 | Down $ -0.29 | $94.25 | $93.87 | 1,100 |
| 10:16 AM | $93.87 | Up $0.00 | $94.25 | $93.87 | 0 |
| 10:16 AM | $93.87 | Up $0.00 | $94.25 | $93.87 | 0 |
| 10:15 AM | $94.16 | Up $0.21 | $94.21 | $93.95 | 6,300 |
| 10:14 AM | $93.95 | Up $0.07 | $93.95 | $93.88 | 600 |
| 10:13 AM | $93.88 | Up $0.20 | $93.88 | $93.77 | 800 |
| 10:12 AM | $93.68 | Down $ -0.04 | $93.68 | $93.67 | 400 |
| 10:11 AM | $93.72 | Up $0.06 | $93.72 | $93.69 | 400 |
| 10:10 AM | $93.66 | Up $0.00 | $93.70 | $93.57 | 1,200 |
| 10:09 AM | $93.66 | Down $ -0.28 | $93.90 | $93.60 | 1,500 |
| 10:08 AM | $93.94 | Down $ -0.08 | $93.99 | $93.94 | 800 |
| 10:07 AM | $94.02 | Down $ -0.07 | $94.19 | $94.02 | 2,600 |
| 10:06 AM | $94.09 | Down $ -0.12 | $94.15 | $94.09 | 300 |
| 10:05 AM | $94.21 | Down $ -0.07 | $94.24 | $94.19 | 500 |
| 10:04 AM | $94.28 | Down $ -0.09 | $94.41 | $94.20 | 1,800 |
| 10:03 AM | $94.37 | Up $0.34 | $94.52 | $94.36 | 2,500 |
| 10:02 AM | $94.03 | Up $0.19 | $94.03 | $94.03 | 100 |
| 09:58 AM | $93.84 | Down $ -0.36 | $93.84 | $93.84 | 100 |
| 09:58 AM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 09:58 AM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 09:58 AM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 09:57 AM | $94.20 | Down $ -0.19 | $94.30 | $94.20 | 200 |
| 09:56 AM | $94.39 | Down $ -0.33 | $94.71 | $94.39 | 300 |
| 09:50 AM | $94.72 | Down $ -0.03 | $94.73 | $94.67 | 600 |
| 09:50 AM | $94.72 | Up $0.00 | $94.73 | $94.67 | 0 |
| 09:50 AM | $94.72 | Up $0.00 | $94.73 | $94.67 | 0 |
| 09:50 AM | $94.72 | Up $0.00 | $94.73 | $94.67 | 0 |
| 09:50 AM | $94.72 | Up $0.00 | $94.73 | $94.67 | 0 |
| 09:50 AM | $94.72 | Up $0.00 | $94.73 | $94.67 | 0 |
| 09:48 AM | $94.75 | Up $0.03 | $94.75 | $94.75 | 200 |
| 09:48 AM | $94.75 | Up $0.00 | $94.75 | $94.75 | 0 |
| 09:47 AM | $94.72 | Down $ -0.22 | $94.72 | $94.72 | 300 |
| 09:46 AM | $94.94 | Down $ -0.06 | $94.94 | $94.94 | 200 |
| 09:45 AM | $95.00 | Up $0.00 | $95.20 | $95.00 | 2,200 |
| 09:42 AM | $95.00 | Down $ -0.01 | $95.00 | $95.00 | 800 |
| 09:42 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 09:42 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 09:40 AM | $95.01 | Down $ -0.02 | $95.01 | $95.01 | 200 |
| 09:40 AM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 09:39 AM | $95.04 | Down $ -0.01 | $95.04 | $95.04 | 200 |
| 09:38 AM | $95.04 | Up $0.34 | $95.04 | $94.60 | 400 |
| 09:36 AM | $94.70 | Down $ -0.39 | $94.70 | $94.70 | 100 |
| 09:36 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 09:35 AM | $95.10 | Down $ -0.52 | $95.11 | $95.10 | 300 |
| 09:30 AM | $95.61 | Down $ -0.01 | $95.61 | $95.61 | 700 |
| 09:30 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 09:30 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 09:30 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| 09:30 AM | $95.61 | Up $0.00 | $95.61 | $95.61 | 0 |
| Previous close | $95.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/02/2026 | $95.62 | $92.96 | $95.84 | $92.96 | 147,400 |
| 30/01/2026 | $91.30 | $90.61 | $91.52 | $90.50 | 143,800 |
| 29/01/2026 | $91.30 | $91.34 | $91.75 | $90.64 | 157,000 |
| 28/01/2026 | $88.10 | $87.79 | $88.97 | $87.79 | 70,000 |
| 27/01/2026 | $88.65 | $88.14 | $88.72 | $87.74 | 67,500 |
| 26/01/2026 | $89.66 | $88.78 | $90.00 | $88.75 | 70,700 |
| 23/01/2026 | $88.63 | $88.91 | $89.26 | $88.26 | 70,700 |
| 22/01/2026 | $89.87 | $91.58 | $91.58 | $89.70 | 61,100 |
| 21/01/2026 | $89.10 | $87.71 | $89.76 | $87.30 | 71,000 |
| 20/01/2026 | $87.88 | $88.98 | $89.00 | $87.77 | 93,500 |
| 19/01/2026 | $88.73 | $88.86 | $88.91 | $88.53 | 26,200 |
| 16/01/2026 | $88.70 | $88.82 | $88.82 | $88.50 | 59,900 |
| 15/01/2026 | $88.93 | $88.57 | $88.93 | $88.50 | 88,300 |
| 14/01/2026 | $88.58 | $88.48 | $88.64 | $88.18 | 47,400 |
| 13/01/2026 | $87.22 | $87.41 | $88.32 | $87.11 | 66,900 |
| 12/01/2026 | $88.54 | $88.48 | $88.83 | $88.30 | 27,600 |
| 09/01/2026 | $88.81 | $87.73 | $89.34 | $87.73 | 57,800 |
| 08/01/2026 | $87.62 | $87.43 | $87.63 | $87.06 | 52,000 |
| 07/01/2026 | $86.26 | $87.16 | $87.89 | $86.00 | 95,000 |
| 06/01/2026 | $89.43 | $87.85 | $89.61 | $87.80 | 65,100 |
| 05/01/2026 | $86.74 | $87.73 | $87.87 | $86.47 | 90,700 |
| 02/01/2026 | $86.10 | $86.85 | $87.02 | $86.04 | 34,000 |
| 31/12/2025 | $85.13 | $84.95 | $85.18 | $84.79 | 30,000 |
| 30/12/2025 | $85.36 | $85.90 | $86.11 | $85.32 | 51,200 |
| 29/12/2025 | $85.71 | $86.26 | $86.26 | $85.58 | 38,900 |
| 24/12/2025 | $86.47 | $86.58 | $86.76 | $86.44 | 6,000 |
| 23/12/2025 | $86.51 | $86.15 | $86.51 | $86.00 | 35,800 |
| 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 |
Graphs are not available, please refer to the detailed table