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 UNCHANGED
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 (%)
Nov 29, 2013 3.180 3.200 3.180 3.200 46,627 +0.06(+1.91%)
Nov 27, 2013 3.160 3.160 3.110 3.140 12,380 +0.03(+0.96%)
Nov 26, 2013 3.070 3.110 3.070 3.110 2,850 +0.04(+1.30%)
Nov 25, 2013 3.070 3.120 3.070 3.070 7,300 -0.04(-1.22%)
Nov 21, 2013 3.108 3.108 3.108 3.108 5,500 +0.04(+1.24%)
Nov 20, 2013 3.080 3.080 3.000 3.070 38,700 -0.16(-4.95%)
Nov 18, 2013 3.230 3.230 3.230 0 +0.09(+2.87%)
Nov 15, 2013 3.140 3.140 3.140 3.140 12,300 +0.00(+0.00%)
Nov 14, 2013 3.130 3.140 3.130 3.140 2,864 +0.06(+1.95%)
Nov 12, 2013 3.120 3.120 3.070 3.080 11,570 -0.16(-4.94%)
Nov 11, 2013 3.260 3.260 3.220 3.240 22,943 -0.08(-2.41%)
Nov 08, 2013 3.292 3.320 3.292 3.320 6,900 -0.03(-0.90%)
Nov 06, 2013 3.350 3.350 3.350 0 +0.08(+2.45%)
Nov 05, 2013 3.250 3.270 3.250 3.270 31,200 -0.05(-1.51%)
Nov 04, 2013 3.320 3.320 3.320 3.320 4,400 -0.05(-1.48%)
Nov 01, 2013 3.380 3.380 3.330 3.370 71,080 +0.09(+2.74%)
Oct 31, 2013 3.280 3.280 3.280 3.280 59,590 +0.00(+0.00%)
Oct 30, 2013 3.320 3.320 3.250 3.280 67,602 +0.09(+2.82%)
Oct 29, 2013 3.228 3.228 3.150 3.190 16,086 -0.04(-1.24%)
Oct 28, 2013 3.200 3.250 3.190 3.230 15,141 -0.07(-2.12%)
Oct 25, 2013 3.250 3.320 3.250 3.300 7,300 -0.05(-1.49%)
Oct 24, 2013 3.340 3.350 3.330 3.350 29,801 +0.07(+2.13%)
Oct 23, 2013 3.250 3.290 3.250 3.280 27,214 -0.06(-1.80%)
Oct 22, 2013 3.350 3.350 3.300 3.340 33,454 -0.24(-6.70%)
Oct 21, 2013 3.600 3.600 3.550 3.580 29,983 +0.21(+6.23%)
Oct 18, 2013 3.370 3.370 3.340 3.370 31,000 +0.10(+3.06%)
Oct 17, 2013 3.260 3.270 3.250 3.270 17,224 +0.07(+2.19%)
Oct 16, 2013 3.180 3.240 3.174 3.200 50,202 +0.09(+2.89%)
Oct 15, 2013 3.138 3.140 3.110 3.110 16,470 +0.23(+7.99%)
Oct 14, 2013 2.930 2.930 2.880 2.880 1,100 -0.02(-0.69%)
Oct 11, 2013 2.900 2.900 2.900 2.900 13,100 +0.00(+0.00%)
Oct 10, 2013 2.900 2.900 2.900 2.900 5,400 +0.06(+2.11%)
Oct 09, 2013 2.840 2.840 2.840 2.840 100,200 +0.02(+0.71%)
Oct 08, 2013 2.840 2.840 2.820 2.820 11,000 -0.05(-1.74%)
Oct 07, 2013 2.860 2.870 2.860 2.870 23,200 +0.03(+1.06%)
Oct 04, 2013 2.780 2.840 2.780 2.840 3,298 -0.03(-1.05%)
Oct 03, 2013 2.850 2.876 2.850 2.870 19,575 +0.03(+1.06%)
Oct 02, 2013 2.840 2.840 2.840 2.840 1,150,000 +0.01(+0.50%)
Oct 01, 2013 2.800 2.826 2.798 2.826 11,741 +0.07(+2.39%)
Sep 27, 2013 2.720 2.760 2.720 2.760 21,780 -0.03(-1.08%)
Sep 26, 2013 2.800 2.800 2.790 2.790 7,500 +0.02(+0.72%)
Sep 25, 2013 2.780 2.780 2.762 2.770 20,246 +0.05(+1.84%)
Sep 24, 2013 2.700 2.750 2.700 2.720 132,409 -0.01(-0.37%)
Sep 23, 2013 2.740 2.750 2.730 2.730 125,290 -0.01(-0.36%)
Sep 19, 2013 2.740 2.740 2.740 0 +0.07(+2.62%)
Sep 18, 2013 2.670 2.670 2.670 2.670 41,280 -0.02(-0.74%)
Sep 17, 2013 2.640 2.690 2.640 2.690 43,300 -0.05(-1.82%)
Sep 16, 2013 2.620 2.740 2.620 2.740 1,100 +0.12(+4.58%)
Sep 13, 2013 2.580 2.620 2.580 2.620 16,907 -0.08(-2.96%)
Sep 12, 2013 2.700 2.700 2.700 2.700 9,900 -0.03(-1.10%)
Sep 11, 2013 2.690 2.730 2.690 2.730 42,100 +0.04(+1.49%)
Sep 10, 2013 2.690 2.690 2.688 2.690 36,375 +0.07(+2.67%)
Sep 09, 2013 2.630 2.630 2.560 2.620 38,800 +0.04(+1.55%)
Sep 06, 2013 2.580 2.610 2.580 2.580 5,200 -0.04(-1.53%)
Sep 05, 2013 2.620 2.620 2.610 2.620 4,667 +0.04(+1.55%)
Sep 04, 2013 2.490 2.580 2.490 2.580 33,798 +0.04(+1.57%)
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.