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 (%)
Dec 31, 2014 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 30, 2014 1.550 1.580 1.550 1.580 91,300 +0.02(+1.28%)
Dec 29, 2014 1.610 1.610 1.560 1.560 31,160 -0.04(-2.50%)
Dec 26, 2014 1.590 1.600 1.590 1.600 7,673 +0.04(+2.56%)
Dec 24, 2014 1.560 1.560 1.560 0 +0.02(+1.30%)
Dec 23, 2014 1.540 1.540 1.540 1.540 7,578 -0.02(-1.28%)
Dec 22, 2014 1.560 1.580 1.560 1.560 42,660 -0.02(-1.27%)
Dec 19, 2014 1.570 1.580 1.570 1.580 8,560 +0.06(+3.95%)
Dec 18, 2014 1.510 1.560 1.510 1.520 66,477 +0.04(+2.70%)
Dec 17, 2014 1.510 1.510 1.440 1.480 84,490 -0.10(-6.33%)
Dec 16, 2014 1.610 1.610 1.580 1.580 6,660 -0.11(-6.51%)
Dec 15, 2014 1.680 1.690 1.650 1.690 28,860 -0.02(-1.17%)
Dec 12, 2014 1.710 1.710 1.710 1.710 8,060 -0.01(-0.58%)
Dec 11, 2014 1.710 1.720 1.710 1.720 18,310 +0.02(+1.18%)
Dec 10, 2014 1.710 1.720 1.690 1.700 23,680 +0.01(+0.53%)
Dec 08, 2014 1.691 1.691 1.691 0 -0.06(-3.37%)
Dec 05, 2014 1.753 1.753 1.750 1.750 27,200 -0.04(-2.23%)
Dec 04, 2014 1.792 1.792 1.790 1.790 2,460 -0.03(-1.65%)
Dec 03, 2014 1.850 1.855 1.820 1.820 21,353 -0.09(-4.71%)
Dec 02, 2014 1.970 1.970 1.910 1.910 279,890 -0.07(-3.54%)
Nov 28, 2014 1.980 1.980 1.980 0 -0.01(-0.50%)
Nov 26, 2014 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 25, 2014 2.000 2.010 1.990 1.990 32,260 -0.01(-0.50%)
Nov 24, 2014 2.000 2.020 2.000 2.000 2,259 +0.00(+0.00%)
Nov 21, 2014 2.030 2.030 1.990 2.000 17,682 +0.02(+1.01%)
Nov 20, 2014 1.950 1.980 1.950 1.980 14,430 -0.01(-0.50%)
Nov 19, 2014 1.960 1.990 1.960 1.990 1,825 +0.02(+1.01%)
Nov 18, 2014 1.970 1.973 1.970 1.970 13,283 -0.02(-1.00%)
Nov 17, 2014 2.000 1.990 1.990 16,242 -0.01(-0.50%)
Nov 14, 2014 2.000 2.000 2.000 2.000 39,800 +0.07(+3.62%)
Nov 13, 2014 1.930 1.930 1.930 1.930 240 -0.01(-0.51%)
Nov 12, 2014 1.945 1.945 1.940 1.940 55,715 +0.02(+1.04%)
Nov 11, 2014 1.956 1.960 1.920 1.920 6,100 -0.04(-2.04%)
Nov 10, 2014 1.970 1.970 1.960 1.960 14,730 +0.03(+1.55%)
Nov 07, 2014 1.930 1.930 1.930 1.930 701,000 -0.02(-1.03%)
Nov 06, 2014 2.000 2.000 1.930 1.950 3,490 -0.05(-2.50%)
Nov 05, 2014 2.030 2.030 2.000 2.000 2,000 -0.08(-3.85%)
Nov 04, 2014 2.080 2.080 2.080 2.080 16,590 -0.04(-1.89%)
Nov 03, 2014 2.120 2.120 2.120 2.120 4,000 +0.03(+1.44%)
Oct 31, 2014 2.130 2.130 2.090 2.090 24,034 +0.06(+2.96%)
Oct 30, 2014 2.030 2.030 2.030 2.030 10,000 +0.01(+0.50%)
Oct 29, 2014 2.020 2.020 2.020 2.020 5,151 +0.05(+2.54%)
Oct 28, 2014 2.000 2.000 1.970 1.970 8,000 -0.04(-1.99%)
Oct 27, 2014 2.010 2.030 2.030 2.010 1,000 -0.02(-0.99%)
Oct 24, 2014 2.030 2.030 2.030 2.030 2,500 -0.04(-1.93%)
Oct 23, 2014 2.070 2.070 2.070 2.070 310 +0.04(+1.97%)
Oct 22, 2014 2.070 2.070 2.030 2.030 12,935 -0.03(-1.46%)
Oct 21, 2014 2.030 2.060 2.030 2.060 6,100 +0.06(+3.00%)
Oct 20, 2014 2.000 2.000 2.000 2.000 6,081 -0.01(-0.50%)
Oct 17, 2014 2.000 2.020 2.000 2.010 41,994 +0.06(+3.08%)
Oct 16, 2014 1.920 1.950 1.920 1.950 13,893 +0.03(+1.56%)
Oct 15, 2014 1.925 1.930 1.910 1.920 22,545 -0.04(-2.04%)
Oct 14, 2014 1.920 1.960 1.920 1.960 29,891 +0.04(+2.08%)
Oct 13, 2014 1.900 1.930 1.900 1.920 22,362 +0.00(+0.00%)
Oct 10, 2014 1.920 1.940 1.920 1.920 23,000 -0.03(-1.54%)
Oct 09, 2014 1.950 1.950 1.950 1.950 7,000 -0.01(-0.51%)
Oct 08, 2014 1.960 1.960 1.960 1.960 12,468 -0.01(-0.51%)
Oct 07, 2014 2.020 2.020 1.970 1.970 300 -0.03(-1.50%)
Oct 06, 2014 2.040 2.040 2.000 2.000 12,450 +0.09(+4.71%)
Oct 03, 2014 1.900 1.910 1.900 1.910 46,615 +0.05(+2.69%)
Oct 02, 2014 1.870 1.880 1.860 1.860 16,118 -0.01(-0.53%)
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.