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

Sjm Holdings Ltd (OP: SJMHF )

0.3996 +0.0396 (+11.00%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 22, 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 (%)
Apr 30, 2014 2.810 2.810 2.800 2.800 4,685 -0.03(-1.06%)
Apr 29, 2014 2.840 2.850 2.790 2.830 8,500 -0.07(-2.41%)
Apr 28, 2014 2.880 2.920 2.880 2.900 5,433 +0.06(+2.11%)
Apr 25, 2014 2.890 2.940 2.840 2.840 33,200 -0.13(-4.38%)
Apr 24, 2014 2.950 2.970 2.950 2.970 10,700 -0.06(-1.98%)
Apr 23, 2014 3.030 3.030 2.960 3.030 6,700 +0.06(+2.02%)
Apr 22, 2014 2.950 3.000 2.950 2.970 31,438 +0.02(+0.68%)
Apr 21, 2014 2.970 2.970 2.910 2.950 11,460 -0.00(-0.17%)
Apr 17, 2014 2.955 2.955 2.955 0 +0.02(+0.51%)
Apr 16, 2014 2.910 2.940 2.910 2.940 38,106 +0.02(+0.68%)
Apr 15, 2014 2.948 2.960 2.910 2.920 6,850 -0.08(-2.67%)
Apr 14, 2014 2.970 3.030 2.970 3.000 5,933 +0.00(+0.00%)
Apr 11, 2014 3.000 3.000 3.000 3.000 0 -0.08(-2.44%)
Apr 10, 2014 3.060 3.100 3.060 3.075 2,100 +0.10(+3.54%)
Apr 09, 2014 2.970 2.970 2.970 2.970 9,337 +0.13(+4.58%)
Apr 08, 2014 2.840 2.840 2.840 2.840 15,000 -0.01(-0.35%)
Apr 07, 2014 2.860 2.910 2.850 2.850 8,050 -0.13(-4.36%)
Apr 04, 2014 3.010 3.010 2.950 2.980 0 +0.04(+1.36%)
Apr 03, 2014 2.950 2.965 2.940 2.940 4,803 -0.06(-2.00%)
Apr 01, 2014 3.000 3.000 3.000 0 +0.16(+5.63%)
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%)
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.