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 (%)
Apr 30, 2013 2.560 2.560 2.560 0 -0.01(-0.39%)
Apr 29, 2013 2.520 2.570 2.520 2.570 1,250 +0.00(+0.00%)
Apr 26, 2013 2.570 2.570 2.530 2.570 1,100 +0.04(+1.58%)
Apr 25, 2013 2.540 2.540 2.480 2.530 2,500 +0.06(+2.43%)
Apr 24, 2013 2.469 2.470 2.469 2.470 3,500 +0.01(+0.41%)
Apr 23, 2013 2.460 2.460 2.460 2.460 500 +0.01(+0.41%)
Apr 22, 2013 2.470 2.470 2.420 2.450 429,900 +0.05(+2.00%)
Apr 19, 2013 2.410 2.410 2.402 2.402 2,200 +0.05(+2.21%)
Apr 18, 2013 2.350 2.350 2.350 2.350 20,000 +0.00(+0.00%)
Apr 17, 2013 2.400 2.400 2.350 2.350 17,100 -0.08(-3.29%)
Apr 16, 2013 2.430 2.430 2.430 2.430 500 -0.02(-0.82%)
Apr 15, 2013 2.470 2.470 2.450 2.450 15,500 -0.02(-0.85%)
Apr 12, 2013 2.490 2.490 2.471 2.471 6,500 -0.05(-1.94%)
Apr 11, 2013 2.510 2.520 2.470 2.520 3,100 +0.01(+0.40%)
Apr 10, 2013 2.500 2.510 2.470 2.510 11,450 +0.04(+1.62%)
Apr 09, 2013 2.500 2.500 2.470 2.470 13,000 +0.06(+2.49%)
Apr 08, 2013 2.410 2.410 2.410 2.410 100 -0.09(-3.60%)
Apr 04, 2013 2.500 2.500 2.500 0 +0.03(+1.21%)
Apr 03, 2013 2.480 2.480 2.470 2.470 11,400 -0.07(-2.76%)
Apr 02, 2013 2.540 2.540 2.490 2.540 1,500 +0.06(+2.42%)
Apr 01, 2013 2.480 2.480 2.480 2.480 10,000 +0.01(+0.40%)
Mar 28, 2013 2.470 2.470 2.470 2.470 10,000 -0.06(-2.37%)
Mar 27, 2013 2.560 2.560 2.530 2.530 59,969 +0.05(+2.02%)
Mar 26, 2013 2.480 2.540 2.480 2.480 2,500 +0.06(+2.48%)
Mar 25, 2013 2.420 2.420 2.420 2.420 1,000 -0.06(-2.42%)
Mar 22, 2013 2.480 2.480 2.480 2.480 250 +0.03(+1.22%)
Mar 21, 2013 2.450 2.450 2.450 2.450 14,000 -0.01(-0.41%)
Mar 20, 2013 2.460 2.460 2.460 2.460 2,250 +0.11(+4.68%)
Mar 19, 2013 2.430 2.430 2.350 2.350 11,500 +0.03(+1.29%)
Mar 18, 2013 2.320 2.320 2.320 2.320 5,800 -0.02(-0.85%)
Mar 15, 2013 2.340 2.340 2.340 2.340 12,204 -0.02(-0.85%)
Mar 14, 2013 2.310 2.360 2.310 2.360 7,500 +0.01(+0.43%)
Mar 13, 2013 2.320 2.370 2.320 2.350 7,500 +0.03(+1.29%)
Mar 12, 2013 2.340 2.340 2.280 2.320 6,400 -0.12(-4.92%)
Mar 08, 2013 2.440 2.440 2.440 0 +0.06(+2.52%)
Mar 07, 2013 2.320 2.380 2.320 2.380 1,499 -0.09(-3.64%)
Mar 06, 2013 2.470 2.470 2.470 2.470 5,800 -0.15(-5.73%)
Feb 27, 2013 2.620 2.620 2.620 0 +0.06(+2.34%)
Feb 25, 2013 2.560 2.560 2.560 2.560 0 +0.08(+3.23%)
Feb 22, 2013 2.480 2.480 2.480 2.480 500 +0.10(+4.20%)
Feb 21, 2013 2.392 2.392 2.380 2.380 4,800 -0.05(-2.06%)
Feb 20, 2013 2.430 2.430 2.430 2.430 3,000 -0.10(-3.95%)
Feb 19, 2013 2.530 2.530 2.530 2.530 4,300 -0.08(-3.07%)
Feb 14, 2013 2.610 2.610 2.610 0 -0.06(-2.25%)
Feb 13, 2013 2.610 2.670 2.610 2.670 3,000 +0.05(+1.91%)
Feb 12, 2013 2.620 2.620 2.620 2.620 2,640 +0.00(+0.00%)
Feb 08, 2013 2.620 2.620 2.620 0 +0.16(+6.50%)
Feb 07, 2013 2.500 2.500 2.460 2.460 2,000 -0.07(-2.92%)
Feb 06, 2013 2.520 2.534 2.520 2.534 11,000 -0.29(-10.14%)
Feb 04, 2013 2.820 2.820 2.820 2.820 140 +0.00(+0.00%)
Feb 01, 2013 2.820 2.820 2.820 2.820 1,500 +0.06(+2.17%)
Jan 31, 2013 2.760 2.760 2.748 2.760 8,000 -0.03(-1.08%)
Jan 30, 2013 2.790 2.790 2.790 2.790 1,300 +0.09(+3.33%)
Jan 29, 2013 2.600 2.700 2.600 2.700 2,900 +0.10(+3.85%)
Jan 28, 2013 2.590 2.600 2.590 2.600 2,600 -0.03(-1.14%)
Jan 25, 2013 2.630 2.630 2.630 2.630 2,500 -0.05(-1.87%)
Jan 24, 2013 2.670 2.680 2.670 2.680 800 -0.01(-0.37%)
Jan 23, 2013 2.700 2.740 2.690 2.690 9,000 -0.11(-3.93%)
Jan 22, 2013 2.850 2.850 2.790 2.800 7,005 +0.10(+3.70%)
Jan 18, 2013 2.700 2.700 2.700 2.700 200 +0.03(+1.12%)
Jan 17, 2013 2.632 2.680 2.630 2.670 7,450 +0.00(+0.00%)
Jan 16, 2013 2.670 2.670 2.670 2.670 7,245 -0.03(-1.11%)
Jan 15, 2013 2.700 2.700 2.700 2.700 2,000 +0.03(+1.12%)
Jan 14, 2013 2.670 2.670 2.670 2.670 1,750 +0.09(+3.49%)
Jan 12, 2013 2.580 2.580 2.580 2.580 200 +0.00(+0.00%)
Jan 11, 2013 2.580 2.580 2.580 2.580 200 -0.08(-3.01%)
Jan 10, 2013 2.590 2.660 2.590 2.660 371,400 +0.08(+3.10%)
Jan 09, 2013 2.520 2.580 2.520 2.580 2,500 +0.10(+4.03%)
Jan 08, 2013 2.480 2.480 2.480 2.480 1,000 -0.04(-1.59%)
Jan 07, 2013 2.450 2.520 2.450 2.520 11,763 +0.04(+1.61%)
Jan 04, 2013 2.420 2.480 2.420 2.480 15,850 +0.09(+3.77%)
Jan 03, 2013 2.390 2.390 2.390 2.390 1,000 +0.01(+0.42%)
Jan 02, 2013 2.380 2.380 2.310 2.380 500 +0.07(+3.03%)
Dec 31, 2012 2.290 2.310 2.290 2.310 6,525 +0.02(+0.87%)
Dec 28, 2012 2.290 2.350 2.290 2.290 10,700 -0.08(-3.38%)
Dec 26, 2012 2.370 2.370 2.370 2.370 0 +0.06(+2.60%)
Dec 20, 2012 2.310 2.310 2.310 0 -0.02(-0.86%)
Dec 17, 2012 2.330 2.330 2.330 0 +0.00(+0.00%)
Dec 14, 2012 2.330 2.330 2.330 2.330 12,000 +0.13(+5.91%)
Dec 12, 2012 2.200 2.200 2.200 26,700 +0.01(+0.46%)
Dec 11, 2012 2.180 2.190 2.180 2.190 4,000 -0.06(-2.67%)
Dec 04, 2012 2.250 2.250 2.250 0 -0.08(-3.43%)
Nov 30, 2012 2.330 2.330 2.330 2.330 1,000 -0.03(-1.27%)
Nov 29, 2012 2.360 2.360 2.360 2.360 423 +0.00(+0.00%)
Nov 28, 2012 2.320 2.360 2.320 2.360 47,300 +0.04(+1.72%)
Nov 27, 2012 2.330 2.330 2.320 2.320 2,600 +0.02(+0.78%)
Nov 26, 2012 2.302 2.302 2.302 2.302 13,500 +0.00(+0.09%)
Nov 24, 2012 2.300 2.300 2.300 2.300 1,700 +0.00(+0.00%)
Nov 23, 2012 2.300 2.300 2.300 2.300 1,700 -0.01(-0.54%)
Nov 21, 2012 2.312 2.312 2.312 2.312 1,000 -0.03(-1.18%)
Nov 19, 2012 2.340 2.340 2.340 0 +0.02(+0.86%)
Nov 16, 2012 2.320 2.320 2.320 2.320 1,200 +0.07(+3.11%)
Nov 14, 2012 2.250 2.250 2.250 0 -0.04(-1.75%)
Nov 13, 2012 2.290 2.290 2.290 2.290 1,800 +0.12(+5.53%)
Nov 08, 2012 2.170 2.170 2.170 2.170 0 -0.05(-2.25%)
Nov 07, 2012 2.220 2.220 2.220 2.220 2,100 -0.10(-4.31%)
Nov 06, 2012 2.320 2.320 2.302 2.320 8,150 +0.02(+0.78%)
Nov 05, 2012 2.290 2.302 2.290 2.302 9,500 +0.10(+4.64%)
Nov 01, 2012 2.200 2.200 2.200 0 +0.09(+4.27%)
Oct 31, 2012 2.200 2.200 2.110 2.110 2,750 -0.12(-5.38%)
Oct 26, 2012 2.230 2.230 2.230 0 -0.03(-1.33%)
Oct 25, 2012 2.260 2.260 2.260 2.260 500 +0.10(+4.63%)
Oct 23, 2012 2.160 2.160 2.160 0 -0.09(-4.00%)
Oct 19, 2012 2.200 2.300 2.200 2.250 134,825 +0.14(+6.64%)
Oct 18, 2012 2.130 2.130 2.110 2.110 1,855 +0.02(+0.96%)
Oct 16, 2012 2.090 2.090 2.090 0 +0.01(+0.48%)
Oct 12, 2012 2.080 2.080 2.080 0 +0.00(+0.00%)
Oct 08, 2012 2.080 2.080 2.080 0 -0.10(-4.76%)
Oct 03, 2012 2.184 2.184 2.184 2.184 0 +0.03(+1.58%)
Oct 01, 2012 2.150 2.150 2.150 2.150 0 -0.03(-1.38%)
Sep 28, 2012 2.180 2.180 2.180 2.180 10,000 +0.09(+4.31%)
Sep 27, 2012 2.090 2.090 2.090 2.090 18,651 +0.03(+1.46%)
Sep 26, 2012 2.060 2.060 2.060 2.060 2,000 +0.00(+0.00%)
Sep 24, 2012 2.060 2.060 2.060 0 -0.09(-4.19%)
Sep 20, 2012 2.150 2.150 2.150 0 -0.04(-1.83%)
Sep 18, 2012 2.190 2.190 2.190 27,600 +0.01(+0.46%)
Sep 14, 2012 2.180 2.180 2.180 0 +0.05(+2.35%)
Sep 13, 2012 2.100 2.130 2.100 2.130 22,040 +0.04(+1.91%)
Sep 12, 2012 2.090 2.090 2.090 2.090 11,000 +0.02(+0.97%)
Sep 11, 2012 2.070 2.070 2.070 2.070 5,000 -0.01(-0.29%)
Sep 10, 2012 2.030 2.076 2.030 2.076 6,000 +0.04(+1.76%)
Sep 07, 2012 2.040 2.040 2.040 2.040 4,600 -0.06(-2.86%)
Sep 04, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 31, 2012 2.090 2.100 2.090 2.100 7,650 +0.09(+4.48%)
Aug 30, 2012 2.010 2.060 2.010 2.010 2,300 -0.02(-0.99%)
Aug 29, 2012 2.030 2.030 2.030 2.030 4,000 -0.01(-0.49%)
Aug 27, 2012 2.090 2.090 2.040 2.040 1,100 +0.01(+0.49%)
Aug 23, 2012 2.030 2.030 2.030 0 -0.01(-0.49%)
Aug 21, 2012 2.040 2.040 2.040 0 -0.01(-0.49%)
Aug 17, 2012 2.050 2.050 2.050 0 +0.01(+0.49%)
Aug 16, 2012 2.040 2.040 2.040 2.040 1,500 +0.03(+1.49%)
Aug 15, 2012 2.010 2.010 2.010 2.010 4,312 +0.07(+3.61%)
Aug 11, 2012 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 10, 2012 1.940 1.940 1.940 1.940 5,500 -0.03(-1.52%)
Aug 09, 2012 1.974 1.974 1.970 1.970 24,900 +0.06(+3.14%)
Aug 07, 2012 1.910 1.910 1.910 0 +0.08(+4.37%)
Aug 01, 2012 1.830 1.830 1.830 0 +0.08(+4.57%)
Jul 27, 2012 1.750 1.750 1.750 0 -0.03(-1.69%)
Jul 26, 2012 1.780 1.780 1.780 1.780 500 +0.00(+0.00%)
Jul 25, 2012 1.780 1.780 1.780 1.780 500 -0.07(-3.78%)
Jul 24, 2012 1.850 1.850 1.850 1.850 5,000 +0.03(+1.65%)
Jul 19, 2012 1.820 1.820 1.820 0 -0.02(-1.09%)
Jul 18, 2012 1.840 1.840 1.840 1.840 400 -0.03(-1.60%)
Jul 17, 2012 1.870 1.870 1.870 1.870 800 -0.03(-1.58%)
Jul 14, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 13, 2012 1.900 1.900 1.900 1.900 6,000 +0.06(+3.26%)
Jul 10, 2012 1.840 1.840 1.840 0 +0.02(+1.10%)
Jul 06, 2012 1.820 1.820 1.820 0 -0.02(-1.09%)
Jul 05, 2012 1.840 1.840 1.840 1.840 1,000 +0.01(+0.55%)
Jul 03, 2012 1.830 1.830 1.830 1.830 150 +0.03(+1.67%)
Jun 27, 2012 1.800 1.800 1.800 0 -0.03(-1.64%)
Jun 22, 2012 1.830 1.830 1.830 0 +0.02(+1.10%)
Jun 21, 2012 1.890 1.890 1.810 1.810 14,508 -0.07(-3.72%)
Jun 20, 2012 1.890 1.890 1.880 1.880 1,500 +0.03(+1.62%)
Jun 19, 2012 1.850 1.850 1.850 1.850 3,000 +0.05(+2.78%)
Jun 18, 2012 1.800 1.804 1.800 1.800 9,000 +0.00(+0.00%)
Jun 14, 2012 1.800 1.800 1.800 0 -0.03(-1.40%)
Jun 13, 2012 1.810 1.825 1.810 1.825 108,800 +0.04(+1.98%)
Jun 12, 2012 1.790 1.790 1.790 1.790 2,000 +0.02(+1.13%)
Jun 11, 2012 1.770 1.770 1.770 1.770 2,000 -0.02(-1.12%)
Jun 08, 2012 1.790 1.790 1.790 1.790 338 +0.00(+0.00%)
Jun 07, 2012 1.800 1.800 1.790 1.790 3,000 +0.07(+4.07%)
Jun 06, 2012 1.760 1.760 1.720 1.720 5,600 +0.07(+4.24%)
Jun 05, 2012 1.650 1.650 1.650 1.650 3,000 -0.06(-3.51%)
Jun 01, 2012 1.710 1.710 1.710 1.710 0 -0.07(-3.93%)
May 31, 2012 1.740 1.780 1.740 1.780 676 +0.01(+0.56%)
May 30, 2012 1.770 1.770 1.770 1.770 7,000 +0.02(+1.14%)
May 24, 2012 1.750 1.750 1.750 0 -0.01(-0.57%)
May 22, 2012 1.760 1.760 1.760 0 -0.07(-3.93%)
May 21, 2012 1.810 1.832 1.810 1.832 7,000 -0.03(-1.51%)
May 18, 2012 1.860 1.860 1.860 1.860 7,900 -0.02(-1.06%)
May 17, 2012 1.880 1.880 1.880 1.880 4,100 +0.03(+1.62%)
May 16, 2012 1.880 1.880 1.850 1.850 48,600 -0.10(-5.13%)
May 15, 2012 1.950 1.950 1.950 1.950 250 +0.06(+3.17%)
May 14, 2012 1.910 1.940 1.890 1.890 58,550 -0.24(-11.27%)
May 11, 2012 2.090 2.140 2.090 2.130 16,100 +0.00(+0.00%)
May 10, 2012 2.140 2.140 2.120 2.130 3,694 +0.08(+3.90%)
May 09, 2012 2.060 2.060 2.030 2.050 5,200 -0.07(-3.30%)
May 08, 2012 2.110 2.120 2.110 2.120 95,500 -0.14(-6.19%)
May 07, 2012 2.210 2.260 2.210 2.260 900 +0.05(+2.26%)
May 04, 2012 2.220 2.240 2.210 2.210 1,437 -0.04(-1.78%)
May 03, 2012 2.270 2.270 2.210 2.250 16,100 -0.06(-2.60%)
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.