STELLA JONES INC - Price History
Monthly price history for STLJF (STELLA JONES INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $61.17 | $61.17 |
| April 2024 | $58.60 | $58.60 |
| March 2024 | $58.30 | $58.30 |
| February 2024 | $55.12 | $55.31 |
| January 2024 | $58.79 | $59 |
| December 2023 | $57.82 | $58.03 |
| November 2023 | $57.56 | $57.94 |
| October 2023 | $51.69 | $52.03 |
| September 2023 | $47.60 | $47.91 |
| August 2023 | $47.59 | $48.07 |
| July 2023 | $50.49 | $51 |
| June 2023 | $50.32 | $50.83 |
| May 2023 | $43.27 | $43.87 |
| April 2023 | $38.43 | $38.96 |
| March 2023 | $35.79 | $36.46 |
| February 2023 | $33.38 | $34 |
| January 2023 | $35.62 | $36.28 |
| December 2022 | $34.63 | $35.27 |
| November 2022 | $34.45 | $35.09 |
| October 2022 | $30.11 | $30.80 |
| September 2022 | $27.41 | $28.04 |
| August 2022 | $29.95 | $30.80 |
| July 2022 | $27.39 | $28.16 |
| June 2022 | $24.40 | $25.09 |
| May 2022 | $27.70 | $28.48 |
| April 2022 | $27.09 | $28.01 |
| March 2022 | $28.91 | $30.05 |
| February 2022 | $30.16 | $31.36 |
| January 2022 | $30.17 | $31.36 |
| December 2021 | $30.43 | $31.63 |
| November 2021 | $29.99 | $31.17 |
| October 2021 | $34.42 | $35.95 |
| September 2021 | $32.57 | $34.01 |
| August 2021 | $32.92 | $34.52 |
| July 2021 | $34.41 | $36.08 |
| June 2021 | $34.36 | $36.03 |
| May 2021 | $36.20 | $38.29 |
| April 2021 | $39.57 | $41.85 |
| March 2021 | $38.16 | $40.50 |
| February 2021 | $34.34 | $36.45 |
| January 2021 | $34.63 | $36.76 |
| December 2020 | $34.31 | $36.42 |
| November 2020 | $32.88 | $34.90 |
| October 2020 | $30.47 | $32.45 |
| September 2020 | $30.93 | $32.94 |
| August 2020 | $32.78 | $34.91 |
| July 2020 | $28.26 | $30.20 |
| June 2020 | $24 | $25.64 |
| May 2020 | $22.66 | $24.32 |
| April 2020 | $20.82 | $22.34 |
| March 2020 | $20.23 | $21.82 |
| February 2020 | $23.18 | $25 |
| January 2020 | $26.26 | $28.32 |
| December 2019 | $26.66 | $28.76 |
| November 2019 | $26.79 | $29.01 |
| October 2019 | $25.90 | $28.04 |
| September 2019 | $27.73 | $30.03 |
| August 2019 | $27.89 | $30.31 |
| July 2019 | $28.80 | $31.30 |
| June 2019 | $33.07 | $35.94 |
| May 2019 | $30.67 | $33.43 |
| April 2019 | $31.16 | $33.97 |
| March 2019 | $30.46 | $33.30 |
| February 2019 | $28.81 | $31.50 |
| January 2019 | $29.45 | $32.20 |
| December 2018 | $25.55 | $27.94 |
| November 2018 | $27.39 | $29.94 |
| October 2018 | $29.09 | $31.90 |
| September 2018 | $30.52 | $33.47 |
| August 2018 | $31.08 | $34.08 |
| July 2018 | $31.29 | $34.41 |
| June 2018 | $32.57 | $35.82 |
| May 2018 | $32.55 | $35.89 |
| April 2018 | $31.96 | $35.24 |
| March 2018 | $31.95 | $35.32 |
| February 2018 | $34.19 | $37.80 |
| January 2018 | $37 | $40.90 |
| December 2017 | $36.07 | $39.87 |
| November 2017 | $35.41 | $39.23 |
| October 2017 | $36.06 | $39.94 |
| September 2017 | $35.23 | $39.03 |
| August 2017 | $34.47 | $38.19 |
| July 2017 | $31.15 | $34.59 |
| June 2017 | $30.70 | $34.09 |
| May 2017 | $29.60 | $32.94 |
| April 2017 | $28.87 | $32.13 |
| March 2017 | $26.23 | $29.19 |
| February 2017 | $27.77 | $31 |
| January 2017 | $27.64 | $30.86 |
| December 2016 | $29 | $32.38 |
| November 2016 | $29.91 | $33.50 |
| October 2016 | $30.88 | $34.58 |
| September 2016 | $30.77 | $34.46 |
| August 2016 | $29.23 | $32.80 |
| July 2016 | $31.44 | $35.28 |
| June 2016 | $32.73 | $36.73 |
| May 2016 | $33.70 | $37.90 |
| April 2016 | $33.44 | $37.60 |
| March 2016 | $30.75 | $34.65 |
| February 2016 | $30.67 | $34.56 |
| January 2016 | $26.78 | $30.18 |
| December 2015 | $34.06 | $38.38 |
| November 2015 | $34.20 | $38.53 |
| October 2015 | $30.46 | $34.38 |
| September 2015 | $30.23 | $34.12 |
| August 2015 | $28.79 | $32.55 |
| July 2015 | $29.44 | $33.29 |
| June 2015 | $29.67 | $33.54 |
| May 2015 | $31.79 | $35.95 |
| April 2015 | $28.90 | $32.74 |
| March 2015 | $28.11 | $31.90 |
| February 2015 | $27.69 | $31.43 |
| January 2015 | $24.48 | $27.78 |
| December 2014 | $24.79 | $28.13 |
| November 2014 | $25.02 | $28.45 |
| October 2014 | $26.59 | $30.24 |
| September 2014 | $22.91 | $26.05 |
| August 2014 | $23.84 | $27.11 |
| July 2014 | $22.01 | $25.09 |
| June 2014 | $24.21 | $27.59 |
| May 2014 | $23.76 | $27.08 |
| April 2014 | $23.65 | $27.02 |
| March 2014 | $24.10 | $27.54 |
| February 2014 | $20.89 | $23.93 |
| January 2014 | $20.48 | $23.45 |
| December 2013 | $22.57 | $25.85 |
| November 2013 | $22.77 | $26.18 |
| October 2013 | $23.48 | $27 |
| September 2013 | $21.10 | $23.83 |
| August 2013 | $20.69 | $95.31 |
| July 2013 | $20.90 | $96.28 |
| June 2013 | $19.25 | $21.74 |
| May 2013 | $18.84 | $86.97 |
| April 2013 | $16.77 | $77.41 |
| March 2013 | $16.98 | $78.59 |
| February 2013 | $16.12 | $74.61 |
| January 2013 | $16.78 | $77.63 |
| December 2012 | $17.55 | $81.21 |
| November 2012 | $15.44 | $71.58 |
| October 2012 | $12.55 | $58.17 |
| September 2012 | $13.05 | $60.53 |
| August 2012 | $12.91 | $60.02 |
| July 2012 | $11.82 | $54.93 |
| June 2012 | $11.51 | $53.53 |
| May 2012 | $10.80 | $50.35 |
| April 2012 | $9.87 | $46 |
| March 2012 | $9.07 | $42.44 |
| February 2012 | $8.87 | $41.50 |
| January 2012 | $8.92 | $41.74 |
| December 2011 | $8.16 | $38.18 |
| November 2011 | $8.30 | $38.80 |
| October 2011 | $8.51 | $9.61 |
| September 2011 | $8.22 | $38.44 |
| August 2011 | $7.60 | $35.81 |
| July 2011 | $8.21 | $38.66 |
| June 2011 | $7.84 | $36.92 |
| May 2011 | $7.61 | $35.87 |
| April 2011 | $8.59 | $40.45 |
| March 2011 | $8.98 | $42.54 |
| February 2011 | $8.07 | $38.26 |
| January 2011 | $7.09 | $33.61 |
| December 2010 | $6.72 | $31.83 |
| October 2010 | $5.57 | $26.38 |
| September 2010 | $5.59 | $26.50 |
| July 2010 | $5.73 | $27.36 |
| June 2010 | $5.33 | $25.46 |
| May 2010 | $5 | $23.88 |
| March 2010 | $5.60 | $26.89 |
| January 2010 | $5.39 | $25.91 |
| December 2009 | $5.12 | $24.57 |
| November 2009 | $4.47 | $21.46 |
| September 2009 | $4.16 | $20 |
| June 2009 | $4 | $19.37 |
| May 2009 | $4.13 | $20.01 |
| April 2009 | $3.10 | $15 |
| February 2009 | $2.62 | $12.83 |
| January 2009 | $2.88 | $14.09 |
| December 2008 | $2.71 | $13.25 |
| November 2008 | $3.25 | $15.89 |
| October 2008 | $3.68 | $18.02 |
| September 2008 | $5.54 | $27.08 |
| August 2008 | $5.40 | $26.59 |
| July 2008 | $5.95 | $29.28 |
| June 2008 | $6.64 | $32.69 |
| May 2008 | $7.39 | $36.38 |
| March 2008 | $7.20 | $35.60 |
| February 2008 | $7.20 | $35.56 |
| January 2008 | $6.75 | $33.37 |
| November 2007 | $8.94 | $44.20 |
| October 2007 | $9.25 | $45.71 |
| September 2007 | $7.70 | $38.08 |
| August 2007 | $7.80 | $38.67 |
| July 2007 | $8.89 | $44.09 |
| June 2007 | $8.70 | $43.14 |
| May 2007 | $7.72 | $38.28 |
| April 2007 | $5.75 | $28.50 |
| March 2007 | $5.88 | $29.23 |
| February 2007 | $5.56 | $27.65 |
| January 2007 | $5.94 | $29.53 |
| December 2006 | $5.73 | $28.50 |
| November 2006 | $4.97 | $24.72 |
| October 2006 | $4.37 | $21.74 |
| September 2006 | $3.64 | $18.11 |
| August 2006 | $3.69 | $18.42 |
| July 2006 | $3.32 | $16.57 |
| June 2006 | $3.30 | $16.50 |
| May 2006 | $3.61 | $18.05 |
| April 2006 | $3.43 | $17.14 |
| March 2006 | $0.46 | $2.36 |
| February 2006 | $2.40 | $12.24 |
| January 2006 | $2.35 | $12.02 |
| October 2005 | $1.74 | $8.91 |
STLJF
Price: $61.17
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 20.24%
Payout Ratio Range:
Dividend Per Share: 0.82 USD
Earnings Per Share: 4.10 USD
P/E Ratio: 15.23
Exchange: PNK
Sector: Basic Materials
Industry: Lumber & Wood Production
Market Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 2.51%
DGR5: 2.38%
DGR10: 2.49%