Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sjm Holdings Ltd (OP: SJMHF )

0.3690 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.850 2.850 2.790 2.840 4,000 +0.06(+2.16%)
Mar 28, 2014 2.780 2.780 2.770 2.780 0 +0.01(+0.36%)
Mar 27, 2014 2.800 2.810 2.742 2.770 21,300 -0.12(-4.15%)
Mar 26, 2014 2.890 2.920 2.850 2.890 55,704 -0.05(-1.70%)
Mar 25, 2014 2.920 2.940 2.890 2.940 12,650 -0.04(-1.34%)
Mar 24, 2014 2.940 3.010 2.940 2.980 25,438 -0.01(-0.33%)
Mar 21, 2014 2.990 2.990 2.920 2.990 14,910 -0.05(-1.64%)
Mar 20, 2014 3.030 3.040 3.030 3.040 14,100 +0.01(+0.33%)
Mar 19, 2014 3.050 3.050 3.030 3.030 6,330 -0.03(-0.98%)
Mar 18, 2014 3.060 3.060 3.040 3.060 14,285 -0.09(-3.01%)
Mar 17, 2014 3.160 3.160 3.140 3.155 16,408 +0.11(+3.78%)
Mar 14, 2014 3.050 3.060 3.000 3.040 0 -0.05(-1.62%)
Mar 13, 2014 3.080 3.090 3.060 3.090 1,325 -0.02(-0.64%)
Mar 12, 2014 3.100 3.110 3.050 3.110 33,190 -0.05(-1.58%)
Mar 11, 2014 3.200 3.200 3.160 3.160 40,965 -0.02(-0.63%)
Mar 10, 2014 3.220 3.220 3.140 3.180 12,870 -0.05(-1.55%)
Mar 07, 2014 3.220 3.240 3.210 3.230 0 -0.06(-1.82%)
Mar 06, 2014 3.290 3.300 3.290 3.290 9,960 +0.06(+1.86%)
Mar 05, 2014 3.230 3.230 3.230 3.230 300 -0.01(-0.31%)
Mar 04, 2014 3.240 3.290 3.230 3.240 325,630 -0.03(-0.92%)
Mar 03, 2014 3.270 3.270 3.270 3.270 6,600 +0.03(+0.93%)
Feb 28, 2014 3.240 3.240 3.200 3.240 0 +0.00(+0.00%)
Feb 27, 2014 3.220 3.240 3.200 3.240 27,924 +0.08(+2.53%)
Feb 26, 2014 3.140 3.160 3.130 3.160 5,401 +0.06(+1.94%)
Feb 25, 2014 3.115 3.120 3.100 3.100 34,250 -0.03(-0.96%)
Feb 24, 2014 3.080 3.130 3.060 3.130 7,825 -0.02(-0.63%)
Feb 21, 2014 3.150 3.150 3.120 3.150 0 +0.06(+1.94%)
Feb 20, 2014 3.080 3.130 3.030 3.090 12,395 +0.01(+0.32%)
Feb 19, 2014 3.090 3.090 3.080 3.080 40,723 -0.11(-3.45%)
Feb 18, 2014 3.200 3.200 3.180 3.190 15,117 -0.05(-1.54%)
Feb 14, 2014 3.240 3.240 3.240 0 +0.09(+2.86%)
Feb 13, 2014 3.190 3.190 3.130 3.150 28,777 -0.07(-2.17%)
Feb 12, 2014 3.210 3.240 3.190 3.220 27,558 -0.04(-1.23%)
Feb 11, 2014 3.260 3.260 3.230 3.260 30,420 +0.08(+2.52%)
Feb 10, 2014 3.210 3.210 3.180 3.180 23,620 -0.05(-1.55%)
Feb 07, 2014 3.190 3.250 3.190 3.230 0 +0.14(+4.53%)
Feb 06, 2014 3.100 3.100 3.060 3.090 14,450 +0.19(+6.55%)
Feb 05, 2014 3.000 3.000 2.900 2.900 66,287 -0.19(-6.15%)
Feb 04, 2014 3.090 3.090 3.080 3.090 68,840 -0.04(-1.28%)
Jan 31, 2014 3.130 3.130 3.130 3.130 0 +0.03(+0.97%)
Jan 30, 2014 3.090 3.150 3.090 3.100 14,900 +0.06(+1.97%)
Jan 29, 2014 3.040 3.040 3.020 3.040 32,920 -0.03(-0.98%)
Jan 28, 2014 3.060 3.070 3.060 3.070 5,065 +0.06(+1.99%)
Jan 27, 2014 3.030 3.030 3.010 3.010 47,860 -0.13(-4.14%)
Jan 24, 2014 3.130 3.140 3.130 3.140 0 -0.01(-0.32%)
Jan 23, 2014 3.200 3.200 3.140 3.150 418,927 -0.07(-2.17%)
Jan 22, 2014 3.210 3.280 3.210 3.220 37,100 -0.14(-4.17%)
Jan 21, 2014 3.370 3.370 3.310 3.360 159,280 +0.03(+0.90%)
Jan 17, 2014 3.330 3.330 3.330 0 +0.08(+2.46%)
Jan 16, 2014 3.280 3.280 3.220 3.250 24,300 -0.10(-2.99%)
Jan 15, 2014 3.320 3.370 3.320 3.350 70,350 +0.03(+0.90%)
Jan 14, 2014 3.260 3.340 3.290 3.320 27,356 +0.06(+1.84%)
Jan 13, 2014 3.330 3.330 3.230 3.260 22,789 -0.02(-0.61%)
Jan 10, 2014 3.320 3.380 3.280 3.280 35,181 -0.09(-2.67%)
Jan 09, 2014 3.420 3.420 3.350 3.370 520,396 -0.09(-2.60%)
Jan 08, 2014 3.480 3.480 3.410 3.460 20,834 +0.13(+3.90%)
Jan 07, 2014 3.365 3.390 3.330 3.330 5,830 +0.08(+2.46%)
Jan 06, 2014 3.260 3.270 3.250 3.250 12,848 -0.03(-0.91%)
Jan 03, 2014 3.300 3.300 3.240 3.280 0 -0.07(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.