Find a quote
STELLA JONES INC
69.61 Down -0.47 (-0.68 %)
Delayed : 2026/08/28 10:46:13
- Previous close $70.08
- Opening $70.50
- Today High $71.04
- Today Low $69.60
- Price Bid $69.56
- Price Ask $69.56
- 52 Weeks High $101.31
- 52 Weeks Low $68.27
- Size Bid 4
- Size Ask 1
- Volume 27,480
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:45 AM | $69.61 | Up $0.01 | $69.61 | $69.61 | 200 |
| 10:43 AM | $69.60 | Up $0.00 | $69.60 | $69.60 | 500 |
| 10:43 AM | $69.60 | Up $0.00 | $69.60 | $69.60 | 0 |
| 10:39 AM | $69.60 | Down $ -0.04 | $69.60 | $69.60 | 100 |
| 10:39 AM | $69.60 | Up $0.00 | $69.60 | $69.60 | 0 |
| 10:39 AM | $69.60 | Up $0.00 | $69.60 | $69.60 | 0 |
| 10:39 AM | $69.60 | Up $0.00 | $69.60 | $69.60 | 0 |
| 10:37 AM | $69.64 | Down $ -0.05 | $69.64 | $69.64 | 100 |
| 10:37 AM | $69.64 | Up $0.00 | $69.64 | $69.64 | 0 |
| 10:34 AM | $69.69 | Up $0.00 | $69.69 | $69.64 | 200 |
| 10:34 AM | $69.69 | Up $0.00 | $69.69 | $69.64 | 0 |
| 10:34 AM | $69.69 | Up $0.00 | $69.69 | $69.64 | 0 |
| 10:33 AM | $69.69 | Up $0.00 | $69.69 | $69.69 | 100 |
| 10:31 AM | $69.69 | Up $0.05 | $69.69 | $69.69 | 100 |
| 10:31 AM | $69.69 | Up $0.00 | $69.69 | $69.69 | 0 |
| 10:30 AM | $69.64 | Down $ -0.10 | $69.69 | $69.64 | 500 |
| 10:27 AM | $69.74 | Down $ -0.20 | $69.89 | $69.74 | 1,000 |
| 10:27 AM | $69.74 | Up $0.00 | $69.89 | $69.74 | 0 |
| 10:27 AM | $69.74 | Up $0.00 | $69.89 | $69.74 | 0 |
| 10:25 AM | $69.94 | Up $0.00 | $69.94 | $69.94 | 100 |
| 10:25 AM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 10:24 AM | $69.94 | Up $0.10 | $69.94 | $69.94 | 100 |
| 10:23 AM | $69.84 | Down $ -0.08 | $69.84 | $69.84 | 100 |
| 10:22 AM | $69.92 | Up $0.03 | $69.92 | $69.89 | 200 |
| 10:19 AM | $69.89 | Up $0.05 | $69.89 | $69.84 | 400 |
| 10:19 AM | $69.89 | Up $0.00 | $69.89 | $69.84 | 0 |
| 10:19 AM | $69.89 | Up $0.00 | $69.89 | $69.84 | 0 |
| 10:17 AM | $69.84 | Down $ -0.08 | $69.90 | $69.84 | 900 |
| 10:17 AM | $69.84 | Up $0.00 | $69.90 | $69.84 | 0 |
| 10:15 AM | $69.92 | Down $ -0.14 | $70.06 | $69.92 | 1,400 |
| 10:15 AM | $69.92 | Up $0.00 | $70.06 | $69.92 | 0 |
| 10:14 AM | $70.06 | Up $0.01 | $70.06 | $70.06 | 100 |
| 10:12 AM | $70.05 | Down $ -0.03 | $70.05 | $70.05 | 2,000 |
| 10:12 AM | $70.05 | Up $0.00 | $70.05 | $70.05 | 0 |
| 10:06 AM | $70.08 | Down $ -0.05 | $70.08 | $70.08 | 100 |
| 10:06 AM | $70.08 | Up $0.00 | $70.08 | $70.08 | 0 |
| 10:06 AM | $70.08 | Up $0.00 | $70.08 | $70.08 | 0 |
| 10:06 AM | $70.08 | Up $0.00 | $70.08 | $70.08 | 0 |
| 10:06 AM | $70.08 | Up $0.00 | $70.08 | $70.08 | 0 |
| 10:06 AM | $70.08 | Up $0.00 | $70.08 | $70.08 | 0 |
| 10:04 AM | $70.13 | Down $ -0.06 | $70.14 | $70.13 | 200 |
| 10:04 AM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 09:59 AM | $70.19 | Down $ -0.02 | $70.20 | $70.10 | 900 |
| 09:59 AM | $70.19 | Up $0.00 | $70.20 | $70.10 | 0 |
| 09:59 AM | $70.19 | Up $0.00 | $70.20 | $70.10 | 0 |
| 09:59 AM | $70.19 | Up $0.00 | $70.20 | $70.10 | 0 |
| 09:59 AM | $70.19 | Up $0.00 | $70.20 | $70.10 | 0 |
| 09:56 AM | $70.21 | Down $ -0.01 | $70.22 | $70.21 | 800 |
| 09:56 AM | $70.21 | Up $0.00 | $70.22 | $70.21 | 0 |
| 09:56 AM | $70.21 | Up $0.00 | $70.22 | $70.21 | 0 |
| 09:55 AM | $70.22 | Down $ -0.05 | $70.22 | $70.22 | 100 |
| 09:54 AM | $70.27 | Down $ -0.13 | $70.35 | $70.27 | 500 |
| 09:52 AM | $70.40 | Down $ -0.05 | $70.40 | $70.40 | 100 |
| 09:52 AM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 09:51 AM | $70.45 | Down $ -0.25 | $70.75 | $70.45 | 900 |
| 09:50 AM | $70.70 | Down $ -0.07 | $70.81 | $70.70 | 1,200 |
| 09:48 AM | $70.77 | Up $0.15 | $70.81 | $70.67 | 1,100 |
| 09:48 AM | $70.77 | Up $0.00 | $70.81 | $70.67 | 0 |
| 09:47 AM | $70.62 | Up $0.26 | $70.67 | $70.49 | 1,500 |
| 09:46 AM | $70.36 | Down $ -0.05 | $70.36 | $70.36 | 100 |
| 09:45 AM | $70.41 | Down $ -0.12 | $70.52 | $70.41 | 700 |
| 09:43 AM | $70.53 | Down $ -0.15 | $70.73 | $70.53 | 800 |
| 09:43 AM | $70.53 | Up $0.00 | $70.73 | $70.53 | 0 |
| 09:42 AM | $70.68 | Up $0.05 | $70.68 | $70.68 | 100 |
| 09:41 AM | $70.63 | Down $ -0.04 | $70.63 | $70.63 | 200 |
| 09:40 AM | $70.67 | Down $ -0.20 | $71.04 | $70.62 | 2,300 |
| 09:39 AM | $70.87 | Up $0.00 | $70.87 | $70.87 | 100 |
| 09:37 AM | $70.87 | Down $ -0.14 | $70.92 | $70.80 | 900 |
| 09:37 AM | $70.87 | Up $0.00 | $70.92 | $70.80 | 0 |
| 09:36 AM | $71.01 | Up $0.00 | $71.01 | $71.01 | 100 |
| 09:34 AM | $71.01 | Up $0.37 | $71.01 | $71.01 | 100 |
| 09:34 AM | $71.01 | Up $0.00 | $71.01 | $71.01 | 0 |
| 09:30 AM | $70.64 | Up $0.56 | $70.65 | $70.50 | 5,700 |
| 09:30 AM | $70.64 | Up $0.00 | $70.65 | $70.50 | 0 |
| 09:30 AM | $70.64 | Up $0.00 | $70.65 | $70.50 | 0 |
| 09:30 AM | $70.64 | Up $0.00 | $70.65 | $70.50 | 0 |
| Previous close | $70.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/08/2026 | $70.08 | $70.12 | $70.33 | $69.76 | 371,200 |
| 26/08/2026 | $69.46 | $68.65 | $69.52 | $68.27 | 106,000 |
| 25/08/2026 | $69.04 | $69.14 | $69.27 | $68.72 | 79,600 |
| 24/08/2026 | $70.00 | $69.91 | $70.06 | $69.59 | 107,700 |
| 21/08/2026 | $71.38 | $71.18 | $71.68 | $70.96 | 296,900 |
| 20/08/2026 | $71.30 | $71.83 | $71.84 | $71.10 | 180,400 |
| 19/08/2026 | $72.80 | $72.70 | $72.94 | $72.47 | 59,600 |
| 18/08/2026 | $72.44 | $73.32 | $73.63 | $72.38 | 107,900 |
| 17/08/2026 | $73.60 | $73.17 | $73.64 | $73.07 | 118,600 |
| 14/08/2026 | $74.08 | $74.61 | $74.80 | $73.90 | 79,000 |
| 13/08/2026 | $76.10 | $75.47 | $76.23 | $75.16 | 63,200 |
| 12/08/2026 | $75.22 | $75.30 | $75.48 | $75.06 | 97,600 |
| 11/08/2026 | $77.37 | $77.72 | $77.72 | $77.00 | 131,500 |
| 10/08/2026 | $77.61 | $76.97 | $78.08 | $76.94 | 266,400 |
| 07/08/2026 | $76.66 | $77.03 | $77.05 | $75.66 | 169,100 |
| 06/08/2026 | $74.62 | $73.33 | $74.73 | $72.40 | 271,200 |
| 05/08/2026 | $79.18 | $79.52 | $79.95 | $79.00 | 132,000 |
| 04/08/2026 | $79.18 | $78.60 | $79.31 | $78.54 | 114,400 |
| 31/07/2026 | $77.34 | $77.01 | $77.70 | $76.98 | 112,900 |
| 30/07/2026 | $76.65 | $76.09 | $76.69 | $75.55 | 73,300 |
| 29/07/2026 | $77.53 | $78.27 | $78.27 | $77.42 | 58,200 |
| 28/07/2026 | $79.31 | $79.04 | $79.61 | $78.90 | 107,400 |
| 27/07/2026 | $78.71 | $77.47 | $78.90 | $77.22 | 67,100 |
| 24/07/2026 | $76.86 | $76.89 | $76.93 | $76.65 | 61,600 |
| 23/07/2026 | $75.95 | $76.34 | $76.57 | $75.46 | 120,400 |
| 22/07/2026 | $76.70 | $76.89 | $77.02 | $76.59 | 79,100 |
| 21/07/2026 | $76.64 | $76.22 | $76.71 | $76.12 | 74,700 |
| 20/07/2026 | $77.49 | $76.00 | $77.57 | $76.00 | 107,200 |
| 17/07/2026 | $76.51 | $77.67 | $77.67 | $74.87 | 189,900 |
| 16/07/2026 | $79.44 | $79.76 | $80.29 | $79.37 | 107,400 |
Graphs are not available, please refer to the detailed table