Stella-Jones Inc.
SJ.TOTSXBasic Materials● Active
$80.40
$-1.28(-1.57%)
Market Cap$4.4B
P/E Ratio—
52W High$101.31
52W Low$69.94
Stella-Jones Inc.（SJ.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sj.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$101.31
Feb 11, 2026
-20.8% from here
5-Year Low5Y
$30.54
Jun 24, 2022
+162.8% from low
IPO Priceadj.
$0.5475
Nov 29, 1995
+14.6K% since IPO
1 Year Ago
$78.82
Jun 9, 2025
+1.8% in 1Y
5 Years Ago
$46.35
Jun 8, 2021
+73.2% in 5Y
10 Years Ago
$48.90
Jun 8, 2016
+64.1% in 10Y
Historical Price Data · SJ.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.37 | $81.78 | $80.09 | $80.10 | $80.10 | 23K | -1.56% |
| Jun 5, 2026 | $81.00 | $81.86 | $80.50 | $81.68 | $81.68 | 192K | +0.84% |
| Jun 4, 2026 | $79.67 | $81.37 | $79.67 | $81.30 | $81.30 | 208K | +2.05% |
| Jun 3, 2026 | $77.30 | $79.87 | $77.30 | $79.31 | $79.31 | 149K | +2.60% |
| Jun 2, 2026 | $78.31 | $79.15 | $76.84 | $77.37 | $77.37 | 190K | -1.20% |
| Jun 1, 2026 | $76.65 | $78.73 | $76.30 | $78.72 | $78.72 | 309K | +2.70% |
| May 29, 2026 | $76.23 | $77.50 | $76.14 | $77.35 | $77.35 | 295K | +1.47% |
| May 28, 2026 | $76.58 | $76.81 | $75.30 | $76.73 | $76.73 | 148K | +0.20% |
| May 27, 2026 | $75.82 | $77.67 | $75.82 | $76.72 | $76.72 | 253K | +1.19% |
| May 26, 2026 | $74.14 | $76.42 | $73.35 | $76.25 | $76.25 | 283K | +2.85% |
| May 25, 2026 | $74.23 | $75.00 | $73.89 | $74.10 | $74.10 | 65K | -0.18% |
| May 22, 2026 | $73.14 | $74.12 | $72.36 | $73.96 | $73.96 | 126K | +1.12% |
| May 21, 2026 | $71.99 | $73.26 | $70.94 | $72.81 | $72.81 | 155K | +1.14% |
| May 20, 2026 | $72.20 | $72.46 | $71.58 | $71.96 | $71.96 | 180K | -0.33% |
| May 19, 2026 | $73.12 | $73.38 | $72.09 | $72.15 | $72.15 | 194K | -1.33% |
| May 15, 2026 | $73.58 | $73.80 | $71.99 | $72.94 | $72.94 | 211K | -0.87% |
| May 14, 2026 | $74.34 | $74.62 | $73.41 | $73.56 | $73.56 | 123K | -1.05% |
| May 13, 2026 | $74.23 | $74.58 | $73.03 | $74.08 | $74.08 | 167K | -0.20% |
| May 12, 2026 | $72.20 | $74.63 | $72.05 | $74.24 | $74.24 | 256K | +2.83% |
| May 11, 2026 | $71.95 | $72.07 | $69.94 | $72.07 | $72.07 | 444K | +0.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SJ.TO
Jan 1 → Dec 31 · 6 years2026-5.8%$85.00 → $80.10
-5.8%
2025+19.3%$71.36 → $85.13
+19.3%
2024-8.2%$77.59 → $71.19
-8.2%
2023+58.0%$48.82 → $77.12
+58.0%
2022+21.1%$40.06 → $48.52
+21.1%
2021-13.7%$46.36 → $40.01
-13.7%
Best Year2023 · +58.0%
Worst Year2021 · -13.7%
Positive Years3 / 6
Avg Annual Return+11.8%
6Y Total Return+72.8%
6Y CAGR~+9.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in SJ.TO?
If you invested $1,000 in SJ.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,641
Total Return+64.1%
CAGR~+5.1% / yr
Profit+$641
Based on Jun 8, 2016 · $48.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stella-Jones Inc.（SJ.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $80.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SJ.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SJ.TO 历史股价FMP 日线复权 OHLCV