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 (%)
Apr 29, 2011 2.140 2.190 2.130 2.190 9,868 +0.09(+4.29%)
Apr 28, 2011 2.100 2.100 2.080 2.100 9,372 -0.06(-2.78%)
Apr 27, 2011 2.150 2.160 2.130 2.160 33,390 -0.04(-1.82%)
Apr 26, 2011 2.190 2.200 2.170 2.200 59,249 -0.01(-0.45%)
Apr 25, 2011 2.200 2.210 2.200 2.210 36,571 -0.01(-0.45%)
Apr 21, 2011 2.200 2.220 2.200 2.220 81,970 -0.05(-2.20%)
Apr 20, 2011 2.260 2.270 2.260 2.270 163,913 +0.05(+2.25%)
Apr 19, 2011 2.210 2.220 2.190 2.220 77,885 +0.06(+2.78%)
Apr 18, 2011 2.150 2.170 2.140 2.160 38,942 -0.09(-4.00%)
Apr 15, 2011 2.160 2.250 2.160 2.250 107,823 +0.15(+7.14%)
Apr 14, 2011 2.100 2.100 2.100 2.100 29,760 +0.02(+0.96%)
Apr 13, 2011 2.040 2.080 2.040 2.080 4,783 +0.08(+4.00%)
Apr 11, 2011 2.000 2.000 2.000 2.000 0 -0.01(-0.50%)
Apr 08, 2011 2.070 2.070 2.010 2.010 38,481 -0.05(-2.43%)
Apr 07, 2011 2.030 2.060 2.030 2.060 65,464 +0.11(+5.64%)
Apr 06, 2011 1.950 1.950 1.950 1.950 2,500 +0.01(+0.52%)
Apr 05, 2011 1.940 1.940 1.940 1.940 6,150 +0.02(+1.04%)
Apr 04, 2011 1.920 1.930 1.920 1.920 11,238 +0.18(+10.34%)
Apr 01, 2011 1.790 1.790 1.740 1.740 9,100 -0.05(-2.79%)
Mar 31, 2011 1.790 1.790 1.790 1.790 1,000 +0.04(+2.29%)
Mar 30, 2011 1.750 1.750 1.750 1.750 8,287 +0.00(+0.00%)
Mar 29, 2011 1.750 1.750 1.750 1.750 4,900 -0.05(-2.78%)
Mar 28, 2011 1.800 1.800 1.770 1.800 13,168 -0.02(-1.10%)
Mar 25, 2011 1.820 1.820 1.820 1.820 4,191 +0.10(+5.81%)
Mar 24, 2011 1.720 1.720 1.720 1.720 35,500 +0.00(+0.00%)
Mar 23, 2011 1.707 1.720 1.707 1.720 6,375 +0.07(+4.24%)
Mar 21, 2011 1.650 1.650 1.650 1.650 0 +0.06(+3.77%)
Mar 17, 2011 1.590 1.590 1.590 1.590 0 -0.02(-1.24%)
Mar 16, 2011 1.597 1.610 1.570 1.610 8,657 +0.00(+0.00%)
Mar 15, 2011 1.610 1.610 1.610 1.610 17,248 -0.04(-2.42%)
Mar 14, 2011 1.650 1.650 1.650 1.650 948 -0.01(-0.60%)
Mar 11, 2011 1.620 1.660 1.620 1.660 16,071 +0.13(+8.50%)
Mar 10, 2011 1.570 1.570 1.530 1.530 16,200 -0.05(-3.16%)
Mar 09, 2011 1.580 1.580 1.580 1.580 21,000 +0.03(+1.94%)
Mar 08, 2011 1.510 1.550 1.510 1.550 8,200 +0.02(+1.31%)
Mar 07, 2011 1.530 1.530 1.530 1.530 1,243 -0.02(-1.29%)
Mar 04, 2011 1.510 1.550 1.510 1.550 1,886 -0.04(-2.52%)
Mar 02, 2011 1.590 1.590 1.590 1.590 30,000 -0.01(-0.63%)
Mar 01, 2011 1.560 1.620 1.560 1.600 13,644 +0.10(+6.67%)
Feb 28, 2011 1.500 1.500 1.490 1.500 15,216 +0.03(+2.04%)
Feb 25, 2011 1.420 1.470 1.420 1.470 206,062 +0.06(+4.26%)
Feb 24, 2011 1.410 1.410 1.410 1.410 3,875 -0.04(-2.76%)
Feb 23, 2011 1.450 1.450 1.440 1.450 6,464 -0.06(-3.97%)
Feb 22, 2011 1.530 1.530 1.470 1.510 11,337 -0.06(-3.82%)
Feb 18, 2011 1.570 1.570 1.570 1.570 8,863 +0.05(+3.29%)
Feb 17, 2011 1.510 1.530 1.510 1.520 3,300 +0.04(+2.70%)
Feb 16, 2011 1.500 1.510 1.460 1.480 61,772 -0.07(-4.52%)
Feb 15, 2011 1.510 1.550 1.510 1.550 3,104 -0.03(-1.90%)
Feb 14, 2011 1.530 1.580 1.530 1.580 13,573 +0.02(+1.28%)
Feb 11, 2011 1.560 1.560 1.520 1.560 24,100 -0.04(-2.50%)
Feb 10, 2011 1.610 1.610 1.600 1.600 7,072 -0.02(-1.23%)
Feb 09, 2011 1.590 1.620 1.590 1.620 18,452 -0.04(-2.41%)
Feb 08, 2011 1.660 1.660 1.660 1.660 13,000 -0.03(-1.78%)
Feb 07, 2011 1.690 1.690 1.640 1.690 7,113 -0.03(-1.74%)
Feb 04, 2011 1.720 1.720 1.720 1.720 1,000 +0.01(+0.58%)
Feb 03, 2011 1.690 1.710 1.690 1.710 3,000 -0.01(-0.58%)
Feb 02, 2011 1.700 1.720 1.700 1.720 33,736 +0.06(+3.61%)
Feb 01, 2011 1.630 1.660 1.630 1.660 509,282 -0.01(-0.60%)
Jan 31, 2011 1.710 1.710 1.670 1.670 98,466 -0.03(-1.76%)
Jan 28, 2011 1.730 1.730 1.700 1.700 21,078 +0.05(+3.03%)
Jan 27, 2011 1.620 1.660 1.620 1.650 97,267 -0.03(-1.79%)
Jan 26, 2011 1.700 1.720 1.680 1.680 97,100 -0.09(-5.08%)
Jan 25, 2011 1.750 1.770 1.720 1.770 40,377 -0.03(-1.67%)
Jan 24, 2011 1.800 1.800 1.760 1.800 139,389 -0.08(-4.26%)
Jan 21, 2011 1.890 1.890 1.880 1.880 6,204 -0.03(-1.57%)
Jan 20, 2011 1.920 1.920 1.910 1.910 48,646 -0.02(-1.04%)
Jan 19, 2011 1.900 1.940 1.900 1.930 42,691 +0.06(+3.21%)
Jan 18, 2011 1.810 1.870 1.810 1.870 46,662 +0.05(+2.75%)
Jan 14, 2011 1.820 1.820 1.820 1.820 130,700 +0.01(+0.55%)
Jan 13, 2011 1.810 1.837 1.800 1.810 17,361 +0.00(+0.00%)
Jan 12, 2011 1.810 1.810 1.810 1.810 21,244 -0.04(-2.16%)
Jan 11, 2011 1.840 1.850 1.840 1.850 33,650 +0.10(+5.71%)
Jan 10, 2011 1.750 1.750 1.690 1.750 13,700 +0.07(+4.17%)
Jan 07, 2011 1.640 1.699 1.640 1.680 6,600 -0.03(-1.75%)
Jan 06, 2011 1.710 1.710 1.680 1.710 15,100 -0.07(-3.93%)
Jan 05, 2011 1.720 1.780 1.720 1.780 11,344 +0.07(+4.09%)
Jan 04, 2011 1.710 1.710 1.710 1.710 820 +0.11(+6.87%)
Dec 30, 2010 1.600 1.600 1.600 0 +0.08(+5.26%)
Dec 29, 2010 1.580 1.580 1.520 1.520 20,000 -0.04(-2.56%)
Dec 28, 2010 1.560 1.560 1.560 1.560 10,000 +0.00(+0.00%)
Dec 23, 2010 1.560 1.560 1.560 0 -0.01(-0.64%)
Dec 22, 2010 1.520 1.570 1.520 1.570 78,800 +0.16(+11.35%)
Dec 21, 2010 1.410 1.410 1.410 1.410 2,250 -0.09(-6.00%)
Dec 20, 2010 1.500 1.500 1.440 1.500 18,453 -0.13(-7.98%)
Dec 17, 2010 1.630 1.630 1.560 1.630 12,244 -0.01(-0.61%)
Dec 16, 2010 1.631 1.640 1.631 1.640 4,610 +0.05(+3.14%)
Dec 14, 2010 1.590 1.590 1.590 0 -0.01(-0.63%)
Dec 13, 2010 1.660 1.660 1.600 1.600 27,750 -0.04(-2.44%)
Dec 09, 2010 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 08, 2010 1.640 1.640 1.620 1.620 5,500 -0.02(-1.22%)
Dec 07, 2010 1.600 1.640 1.600 1.640 24,572 +0.01(+0.61%)
Dec 06, 2010 1.630 1.630 1.600 1.630 2,900 -0.01(-0.61%)
Dec 03, 2010 1.570 1.640 1.570 1.640 76,300 +0.03(+1.86%)
Dec 02, 2010 1.610 1.610 1.600 1.610 22,928 +0.01(+0.63%)
Dec 01, 2010 1.600 1.615 1.560 1.600 44,500 +0.00(+0.00%)
Nov 30, 2010 1.600 1.600 1.530 1.600 127,750 +0.12(+8.11%)
Nov 26, 2010 1.480 1.480 1.480 1.480 0 +0.07(+4.96%)
Nov 24, 2010 1.410 1.410 1.410 1.410 8,313 -0.04(-2.76%)
Nov 19, 2010 1.450 1.450 1.450 1.450 0 +0.01(+0.69%)
Nov 18, 2010 1.440 1.440 1.390 1.440 2,500 +0.14(+10.77%)
Nov 17, 2010 1.310 1.310 1.280 1.300 7,500 -0.12(-8.45%)
Nov 15, 2010 1.420 1.420 1.420 1.420 25,000 +0.07(+5.19%)
Nov 12, 2010 1.350 1.380 1.340 1.350 8,736 -0.19(-12.34%)
Nov 10, 2010 1.540 1.540 1.540 1.540 0 -0.01(-0.65%)
Nov 09, 2010 1.580 1.580 1.550 1.550 63,071 -0.04(-2.52%)
Nov 08, 2010 1.590 1.590 1.590 1.590 12,555 -0.04(-2.45%)
Nov 05, 2010 1.620 1.630 1.620 1.630 6,000 -0.01(-0.61%)
Nov 04, 2010 1.600 1.640 1.600 1.640 5,600 +0.08(+5.13%)
Nov 03, 2010 1.550 1.560 1.520 1.560 10,585 -0.01(-0.64%)
Nov 02, 2010 1.518 1.570 1.518 1.570 16,800 +0.02(+1.29%)
Nov 01, 2010 1.550 1.550 1.550 1.550 5,600 +0.10(+6.90%)
Oct 28, 2010 1.450 1.450 1.450 0 +0.04(+2.84%)
Oct 27, 2010 1.410 1.410 1.410 1.410 1,000 +0.10(+7.63%)
Oct 25, 2010 1.360 1.360 1.310 1.310 161,000 -0.03(-2.24%)
Oct 22, 2010 1.330 1.340 1.330 1.340 6,000 +0.04(+3.08%)
Oct 21, 2010 1.300 1.300 1.300 1.300 11,000 +0.02(+1.56%)
Oct 20, 2010 1.280 1.280 1.280 1.280 10,000 +0.02(+1.59%)
Oct 19, 2010 1.260 1.260 1.260 1.260 10,500 +0.00(+0.00%)
Oct 18, 2010 1.260 1.260 1.200 1.260 5,200 -0.03(-2.33%)
Oct 15, 2010 1.300 1.300 1.290 1.290 13,000 -0.03(-2.27%)
Oct 14, 2010 1.330 1.330 1.320 1.320 5,100 -0.03(-2.22%)
Oct 13, 2010 1.350 1.350 1.340 1.350 18,100 +0.08(+5.88%)
Oct 12, 2010 1.275 1.275 1.275 1.275 40,000 +0.01(+1.19%)
Oct 08, 2010 1.260 1.260 1.260 0 +0.00(+0.00%)
Oct 07, 2010 1.235 1.260 1.230 1.260 34,500 +0.01(+0.80%)
Oct 06, 2010 1.250 1.250 1.240 1.250 7,700 +0.02(+1.63%)
Oct 05, 2010 1.230 1.230 1.230 1.230 625 -0.01(-0.81%)
Oct 04, 2010 1.300 1.300 1.240 1.240 4,000 +0.07(+5.98%)
Oct 01, 2010 1.170 1.170 1.170 1.170 12,200 +0.00(+0.00%)
Sep 30, 2010 1.180 1.180 1.160 1.170 17,330 +0.00(+0.00%)
Sep 29, 2010 1.170 1.170 1.170 1.170 3,000 +0.02(+1.74%)
Sep 24, 2010 1.150 1.150 1.150 0 +0.06(+5.50%)
Sep 23, 2010 1.130 1.150 1.090 1.090 26,400 -0.04(-3.54%)
Sep 22, 2010 1.130 1.130 1.130 1.130 2,750 +0.03(+2.82%)
Sep 21, 2010 1.100 1.100 1.099 1.099 9,000 +0.12(+12.72%)
Sep 13, 2010 0.9750 0.9750 0.9750 0 +0.07(+8.33%)
Aug 30, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 27, 2010 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Aug 10, 2010 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Aug 06, 2010 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Aug 05, 2010 0.9100 0.9100 0.9100 0.9100 1,500 +0.01(+0.55%)
Aug 04, 2010 0.9100 0.9100 0.9050 0.9050 141,400 -0.01(-0.55%)
Aug 03, 2010 0.9100 0.9100 0.9100 0.9100 24,400 +0.04(+4.00%)
Jul 29, 2010 0.8750 0.8750 0.8750 0 -0.06(-6.91%)
Jul 28, 2010 0.9400 0.9400 0.9400 0.9400 1,000 +0.01(+1.62%)
Jul 27, 2010 0.9250 0.9250 0.9250 0.9250 2,500 +0.11(+12.80%)
Jul 21, 2010 0.8200 0.8200 0.8200 0 -0.06(-6.29%)
Jul 14, 2010 0.8750 0.8750 0.8750 0 +0.02(+1.74%)
Jul 12, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.02(+2.38%)
Jul 08, 2010 0.8400 0.8400 0.8400 0 +0.08(+10.53%)
Jul 02, 2010 0.7600 0.7600 0.7600 0 -0.07(-8.43%)
Jun 30, 2010 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 29, 2010 0.8300 0.8300 0.8300 0.8300 3,000 -0.01(-1.19%)
Jun 25, 2010 0.8800 0.8800 0.8400 0.8400 14,925 -0.05(-5.62%)
Jun 22, 2010 0.8900 0.8900 0.8900 0 -0.03(-2.73%)
Jun 21, 2010 0.8800 0.9150 0.8800 0.9150 5,000 +0.12(+15.09%)
Jun 17, 2010 0.7950 0.7950 0.7950 0 +0.01(+0.63%)
Jun 11, 2010 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Jun 09, 2010 0.7400 0.7400 0.7400 0.7400 0 +0.03(+3.50%)
Jun 08, 2010 0.7150 0.7150 0.7150 0.7150 2,500 -0.02(-2.05%)
Jun 07, 2010 0.7300 0.7300 0.7300 0.7300 2,500 +0.00(+0.00%)
Jun 01, 2010 0.7300 0.7300 0.7300 0 +0.07(+11.45%)
May 27, 2010 0.6550 0.6550 0.6550 0.6550 0 +0.08(+12.93%)
May 18, 2010 0.5800 0.5800 0.5800 0 -0.04(-6.45%)
May 14, 2010 0.6200 0.6200 0.6200 0 +0.00(+0.16%)
May 06, 2010 0.6190 0.6190 0.6190 0 -0.02(-2.52%)
May 05, 2010 0.6350 0.6350 0.6350 0.6350 10,000 -0.03(-4.51%)
May 04, 2010 0.6650 0.6650 0.6300 0.6650 6,000 -0.01(-0.75%)
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.