Find a quote
STELLA JONES INC
66.81 Down -0.22 (-0.33 %)
Delayed : 2026/10/28 11:13:00
- Previous close $67.03
- Opening $66.86
- Today High $67.25
- Today Low $66.67
- Price Bid $66.76
- Price Ask $66.76
- 52 Weeks High $101.31
- 52 Weeks Low $63.58
- Size Bid 4
- Size Ask 2
- Volume 14,608
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:11 AM | $66.81 | Up $0.04 | $66.85 | $66.78 | 700 |
| 10:56 AM | $66.77 | Down $ -0.06 | $66.77 | $66.67 | 2,000 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:56 AM | $66.77 | Up $0.00 | $66.77 | $66.67 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 100 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:47 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:46 AM | $66.83 | Down $ -0.10 | $66.88 | $66.83 | 400 |
| 10:45 AM | $66.93 | Down $ -0.05 | $66.93 | $66.93 | 300 |
| 10:44 AM | $66.98 | Up $0.15 | $66.98 | $66.83 | 2,200 |
| 10:39 AM | $66.83 | Down $ -0.07 | $66.83 | $66.83 | 100 |
| 10:39 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:39 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:39 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:39 AM | $66.83 | Up $0.00 | $66.83 | $66.83 | 0 |
| 10:26 AM | $66.90 | Down $ -0.04 | $66.90 | $66.89 | 600 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:26 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:24 AM | $66.94 | Down $ -0.07 | $66.94 | $66.94 | 100 |
| 10:24 AM | $66.94 | Up $0.00 | $66.94 | $66.94 | 0 |
| 10:18 AM | $67.01 | Down $ -0.05 | $67.02 | $67.01 | 200 |
| 10:18 AM | $67.01 | Up $0.00 | $67.02 | $67.01 | 0 |
| 10:18 AM | $67.01 | Up $0.00 | $67.02 | $67.01 | 0 |
| 10:18 AM | $67.01 | Up $0.00 | $67.02 | $67.01 | 0 |
| 10:18 AM | $67.01 | Up $0.00 | $67.02 | $67.01 | 0 |
| 10:18 AM | $67.01 | Up $0.00 | $67.02 | $67.01 | 0 |
| 10:17 AM | $67.06 | Up $0.10 | $67.06 | $67.01 | 300 |
| 10:14 AM | $66.96 | Up $0.05 | $66.96 | $66.87 | 300 |
| 10:14 AM | $66.96 | Up $0.00 | $66.96 | $66.87 | 0 |
| 10:14 AM | $66.96 | Up $0.00 | $66.96 | $66.87 | 0 |
| 10:13 AM | $66.91 | Up $0.09 | $66.96 | $66.86 | 1,000 |
| 10:12 AM | $66.82 | Down $ -0.05 | $66.82 | $66.82 | 100 |
| 10:11 AM | $66.87 | Down $ -0.07 | $66.93 | $66.87 | 700 |
| 10:10 AM | $66.94 | Down $ -0.20 | $67.09 | $66.94 | 500 |
| 10:02 AM | $67.14 | Down $ -0.01 | $67.14 | $67.14 | 200 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 10:02 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 0 |
| 09:59 AM | $67.15 | Down $ -0.04 | $67.15 | $67.15 | 100 |
| 09:59 AM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 09:59 AM | $67.15 | Up $0.00 | $67.15 | $67.15 | 0 |
| 09:58 AM | $67.19 | Up $0.04 | $67.19 | $67.19 | 100 |
| 09:57 AM | $67.15 | Down $ -0.01 | $67.15 | $67.15 | 100 |
| 09:56 AM | $67.16 | Down $ -0.09 | $67.21 | $67.16 | 600 |
| 09:54 AM | $67.25 | Up $0.05 | $67.25 | $67.25 | 100 |
| 09:54 AM | $67.25 | Up $0.00 | $67.25 | $67.25 | 0 |
| 09:50 AM | $67.20 | Up $0.26 | $67.20 | $66.96 | 1,100 |
| 09:50 AM | $67.20 | Up $0.00 | $67.20 | $66.96 | 0 |
| 09:50 AM | $67.20 | Up $0.00 | $67.20 | $66.96 | 0 |
| 09:50 AM | $67.20 | Up $0.00 | $67.20 | $66.96 | 0 |
| 09:47 AM | $66.94 | Up $0.09 | $66.94 | $66.89 | 700 |
| 09:47 AM | $66.94 | Up $0.00 | $66.94 | $66.89 | 0 |
| 09:47 AM | $66.94 | Up $0.00 | $66.94 | $66.89 | 0 |
| 09:46 AM | $66.85 | Down $ -0.15 | $66.95 | $66.79 | 600 |
| 09:45 AM | $67.00 | Up $0.00 | $67.00 | $66.85 | 900 |
| 09:44 AM | $67.00 | Up $0.14 | $67.00 | $67.00 | 100 |
| 09:30 AM | $66.86 | Down $ -0.17 | $66.86 | $66.86 | 200 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 09:30 AM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| Previous close | $67.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/10/2026 | $67.03 | $66.99 | $67.06 | $66.53 | 50,000 |
| 26/10/2026 | $66.84 | $66.46 | $67.30 | $66.46 | 77,300 |
| 23/10/2026 | $66.97 | $66.65 | $67.23 | $66.55 | 50,700 |
| 22/10/2026 | $67.54 | $67.58 | $68.39 | $67.36 | 82,200 |
| 21/10/2026 | $67.78 | $67.19 | $68.60 | $67.19 | 110,100 |
| 20/10/2026 | $65.56 | $65.91 | $65.96 | $65.39 | 66,000 |
| 19/10/2026 | $65.19 | $64.96 | $65.53 | $64.77 | 85,100 |
| 16/10/2026 | $66.20 | $65.77 | $66.23 | $65.57 | 170,800 |
| 15/10/2026 | $65.53 | $65.29 | $65.82 | $65.12 | 90,000 |
| 14/10/2026 | $64.51 | $64.86 | $64.94 | $64.43 | 127,800 |
| 13/10/2026 | $64.32 | $64.31 | $64.71 | $63.95 | 277,700 |
| 09/10/2026 | $65.00 | $65.60 | $65.66 | $64.95 | 103,700 |
| 08/10/2026 | $65.68 | $64.49 | $65.70 | $64.43 | 80,800 |
| 07/10/2026 | $64.26 | $63.76 | $64.54 | $63.76 | 169,700 |
| 06/10/2026 | $64.88 | $64.91 | $64.98 | $64.39 | 88,900 |
| 05/10/2026 | $65.66 | $65.52 | $65.90 | $65.37 | 77,500 |
| 02/10/2026 | $65.63 | $64.98 | $65.71 | $64.79 | 94,100 |
| 01/10/2026 | $65.62 | $65.65 | $65.88 | $65.28 | 107,800 |
| 30/09/2026 | $67.45 | $68.23 | $68.25 | $67.45 | 104,500 |
| 29/09/2026 | $69.65 | $69.52 | $69.93 | $69.28 | 106,200 |
| 28/09/2026 | $69.73 | $68.91 | $70.15 | $68.91 | 244,800 |
| 25/09/2026 | $68.65 | $68.39 | $68.92 | $68.35 | 133,200 |
| 24/09/2026 | $67.95 | $67.95 | $68.30 | $67.63 | 221,700 |
| 23/09/2026 | $68.81 | $69.65 | $69.86 | $68.08 | 600,700 |
| 22/09/2026 | $70.00 | $69.90 | $70.36 | $69.78 | 82,500 |
| 21/09/2026 | $69.33 | $69.25 | $69.59 | $69.10 | 105,200 |
| 18/09/2026 | $69.46 | $68.54 | $69.56 | $68.26 | 1,170,500 |
| 17/09/2026 | $68.80 | $69.39 | $69.52 | $68.70 | 233,300 |
| 16/09/2026 | $68.39 | $68.43 | $68.60 | $68.05 | 207,600 |
| 15/09/2026 | $68.00 | $67.88 | $68.12 | $67.69 | 195,300 |
Graphs are not available, please refer to the detailed table