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 28, 2016 0.6700 0.6700 0.6700 0 -0.01(-1.30%)
Apr 26, 2016 0.6788 0.6788 0.6788 0 -0.01(-1.62%)
Apr 25, 2016 0.6900 0.6900 0.6900 0.6900 4,000 +0.00(+0.72%)
Apr 21, 2016 0.6851 0.6851 0.6851 0 -0.01(-1.00%)
Apr 20, 2016 0.6879 0.6924 0.6879 0.6920 13,758 -0.01(-1.45%)
Apr 19, 2016 0.7022 0.7022 0.7022 0.7022 4,725 +0.01(+1.77%)
Apr 15, 2016 0.6900 0.6900 0.6900 0 -0.02(-2.29%)
Apr 13, 2016 0.7062 0.7062 0.7062 0 +0.03(+3.85%)
Apr 12, 2016 0.6740 0.6800 0.6740 0.6800 6,476 +0.01(+0.74%)
Apr 11, 2016 0.6750 0.6750 0.6750 0.6750 6,000 -0.01(-1.03%)
Apr 08, 2016 0.7003 0.7003 0.6820 0.6820 6,000 -0.03(-4.62%)
Apr 07, 2016 0.7050 0.7150 0.6965 0.7150 13,312 +0.04(+5.54%)
Apr 06, 2016 0.6799 0.6912 0.6775 0.6775 750,500 -0.02(-2.33%)
Apr 05, 2016 0.6936 0.6936 0.6936 0.6936 7,000 -0.01(-2.04%)
Apr 01, 2016 0.7081 0.7081 0.7081 0 -0.02(-2.38%)
Mar 30, 2016 0.7254 0.7254 0.7254 0 +0.04(+5.13%)
Mar 29, 2016 0.6925 0.6925 0.6900 0.6900 3,000 +0.02(+2.99%)
Mar 24, 2016 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Mar 18, 2016 0.7000 0.7000 0.7000 0 +0.03(+3.72%)
Mar 17, 2016 0.6749 0.6749 0.6749 0.6749 500 +0.04(+7.13%)
Mar 16, 2016 0.6300 0.6300 0.6300 0.6300 690 -0.01(-2.05%)
Mar 15, 2016 0.6432 0.6432 0.6432 0.6432 1,000 -0.01(-1.26%)
Mar 14, 2016 0.6650 0.6650 0.6514 0.6514 5,843 -0.02(-3.50%)
Mar 11, 2016 0.6565 0.6750 0.6565 0.6750 4,195 +0.03(+3.85%)
Mar 10, 2016 0.6567 0.6567 0.6500 0.6500 1,106 +0.02(+2.85%)
Mar 08, 2016 0.6320 0.6320 0.6320 0 -0.01(-1.25%)
Mar 04, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.31%)
Mar 02, 2016 0.6380 0.6380 0.6380 0 +0.01(+2.08%)
Mar 01, 2016 0.6200 0.6250 0.6200 0.6250 2,000 +0.01(+0.90%)
Feb 29, 2016 0.6194 0.6194 0.6194 0.6194 5,000 -0.01(-1.42%)
Feb 26, 2016 0.6283 0.6283 0.6283 0.6283 4,001 +0.01(+1.34%)
Feb 25, 2016 0.6233 0.6233 0.6200 0.6200 800 -0.04(-5.34%)
Feb 24, 2016 0.6500 0.6550 0.6379 0.6550 31,500 -0.05(-7.64%)
Feb 23, 2016 0.7092 0.7092 0.7092 0.7092 500 -0.03(-4.16%)
Feb 22, 2016 0.7350 0.7400 0.7242 0.7400 8,500 +0.04(+5.70%)
Feb 17, 2016 0.7001 0.7001 0.7001 0 +0.02(+2.96%)
Feb 16, 2016 0.6800 0.6800 0.6800 0.6800 456 +0.00(+0.00%)
Feb 12, 2016 0.6800 0.6800 0.6800 0 +0.05(+7.09%)
Feb 11, 2016 0.6347 0.6350 0.6324 0.6350 11,400 -0.01(-1.55%)
Feb 08, 2016 0.6450 0.6450 0.6450 0 -0.01(-1.53%)
Feb 04, 2016 0.6550 0.6550 0.6550 1 +0.03(+4.13%)
Feb 02, 2016 0.6290 0.6290 0.6290 0 -0.02(-3.23%)
Feb 01, 2016 0.6454 0.6500 0.6454 0.6500 3,000 -0.00(-0.17%)
Jan 29, 2016 0.6511 0.6511 0.6511 0.6511 920 +0.07(+11.32%)
Jan 26, 2016 0.5849 0.5849 0.5849 0 -0.01(-2.03%)
Jan 25, 2016 0.6001 0.6116 0.5970 0.5970 1,500 +0.03(+5.45%)
Jan 21, 2016 0.5662 0.5662 0.5662 0 -0.03(-4.63%)
Jan 20, 2016 0.5934 0.5937 0.5700 0.5937 34,000 -0.01(-1.88%)
Jan 13, 2016 0.6051 0.6051 0.6051 0 -0.00(-0.80%)
Jan 12, 2016 0.6119 0.6119 0.6100 0.6100 3,000 +0.00(+0.07%)
Jan 11, 2016 0.6225 0.6225 0.6096 0.6096 9,050 -0.02(-3.24%)
Jan 07, 2016 0.6300 0.6300 0.6300 0 -0.05(-7.43%)
Jan 06, 2016 0.6806 0.6806 0.6806 0.6806 6,000 +0.00(+0.09%)
Jan 05, 2016 0.6800 0.6800 0.6800 0.6800 8,000 +0.01(+1.43%)
Jan 04, 2016 0.6704 0.6704 0.6704 0.6704 8,956 -0.03(-3.73%)
Dec 31, 2015 0.6964 0.6964 0.6964 0 +0.01(+0.93%)
Dec 30, 2015 0.6878 0.6900 0.6877 0.6900 19,000 -0.01(-0.72%)
Dec 29, 2015 0.6950 0.6950 0.6950 0.6950 21,000 -0.03(-4.16%)
Dec 24, 2015 0.7252 0.7252 0.7252 0 +0.02(+2.87%)
Dec 23, 2015 0.7006 0.7080 0.7006 0.7050 39,000 +0.02(+2.17%)
Dec 22, 2015 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Dec 21, 2015 0.6803 0.6830 0.6800 0.6800 50,300 +0.00(+0.73%)
Dec 18, 2015 0.6600 0.6751 0.6600 0.6751 4,428 -0.01(-1.42%)
Dec 15, 2015 0.6848 0.6848 0.6848 0 -0.01(-1.47%)
Dec 14, 2015 0.6950 0.6950 0.6950 0.6950 5,000 -0.00(-0.33%)
Dec 11, 2015 0.6969 0.6973 0.6969 0.6973 6,000 -0.02(-3.15%)
Dec 10, 2015 0.7150 0.7200 0.7150 0.7200 1,028 -0.00(-0.36%)
Dec 09, 2015 0.7366 0.7366 0.7226 0.7226 24,150 -0.04(-4.92%)
Dec 03, 2015 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Dec 02, 2015 0.7478 0.7500 0.7478 0.7500 12,250 +0.01(+1.17%)
Dec 01, 2015 0.7530 0.7530 0.7413 0.7413 5,000 -0.01(-0.84%)
Nov 27, 2015 0.7476 0.7476 0.7476 0 -0.00(-0.32%)
Nov 25, 2015 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 24, 2015 0.7500 0.7500 0.7500 0.7500 100 -0.03(-3.85%)
Nov 18, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Nov 17, 2015 0.7900 0.7900 0.7900 0.7900 300,000 +0.00(+0.00%)
Nov 16, 2015 0.7804 0.7940 0.7804 0.7900 7,000 +0.00(+0.00%)
Nov 10, 2015 0.7900 0.7900 0.7900 0 -0.03(-4.16%)
Nov 06, 2015 0.8243 0.8243 0.8243 0 +0.01(+1.77%)
Nov 05, 2015 0.8200 0.8200 0.8000 0.8100 212,250 -0.02(-2.41%)
Oct 29, 2015 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Oct 22, 2015 0.8100 0.8100 0.8100 0 +0.00(+0.56%)
Oct 21, 2015 0.8161 0.8161 0.8055 0.8055 1,190 -0.01(-1.77%)
Oct 19, 2015 0.8200 0.8200 0.8200 0 -0.05(-5.75%)
Oct 16, 2015 0.8700 0.8700 0.8700 0.8700 1,000 +0.03(+3.57%)
Oct 13, 2015 0.8400 0.8400 0.8400 0 -0.02(-2.29%)
Oct 12, 2015 0.8597 0.8597 0.8597 0.8597 29,000 -0.00(-0.03%)
Oct 09, 2015 0.8417 0.8600 0.8417 0.8600 9,000 +0.05(+5.53%)
Oct 07, 2015 0.8150 0.8150 0.8150 0 +0.02(+3.16%)
Oct 06, 2015 0.7900 0.8064 0.7900 0.7900 33,000 +0.01(+1.28%)
Oct 05, 2015 0.7497 0.7800 0.7497 0.7800 18,900 +0.01(+1.30%)
Oct 02, 2015 0.7400 0.7700 0.7400 0.7700 5,100 +0.06(+8.45%)
Sep 30, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.09%)
Sep 29, 2015 0.7024 0.7024 0.7024 0.7024 100 -0.05(-6.35%)
Sep 24, 2015 0.7500 0.7500 0.7500 0 -0.01(-0.79%)
Sep 23, 2015 0.7798 0.7798 0.7560 0.7560 3,700 -0.04(-5.50%)
Sep 22, 2015 0.8017 0.8100 0.8000 0.8000 14,000 -0.06(-6.96%)
Sep 18, 2015 0.8598 0.8598 0.8598 0 +0.01(+1.15%)
Sep 17, 2015 0.8348 0.8500 0.8348 0.8500 23,834 +0.01(+1.19%)
Sep 15, 2015 0.8400 0.8400 0.8400 0 +0.00(+0.29%)
Sep 14, 2015 0.8376 0.8376 0.8376 0.8376 5,000 -0.04(-4.82%)
Sep 10, 2015 0.8800 0.8800 0.8800 0 +0.00(+0.14%)
Sep 08, 2015 0.8788 0.8788 0.8788 0 +0.03(+3.39%)
Sep 02, 2015 0.8500 0.8500 0.8500 0 -0.04(-4.48%)
Sep 01, 2015 0.8900 0.8900 0.8899 0.8899 8,000 -0.00(-0.01%)
Aug 31, 2015 0.9100 0.9100 0.8900 0.8900 2,210 -0.05(-5.32%)
Aug 28, 2015 0.9400 0.9400 0.9400 0.9400 23,000 -0.01(-1.05%)
Aug 27, 2015 0.9470 0.9500 0.9470 0.9500 3,000 +0.07(+7.95%)
Aug 26, 2015 0.9271 0.9271 0.8800 0.8800 20,660 -0.03(-2.98%)
Aug 25, 2015 0.9017 0.9070 0.9017 0.9070 2,250 -0.04(-4.53%)
Aug 24, 2015 0.8700 0.9500 0.8700 0.9500 6,700 -0.01(-1.04%)
Aug 21, 2015 1.000 1.004 0.9600 0.9600 14,740 -0.04(-4.00%)
Aug 20, 2015 1.000 1.010 1.000 1.000 13,713 -0.02(-1.96%)
Aug 19, 2015 1.020 1.020 1.020 1.020 14,000 +0.00(+0.00%)
Aug 18, 2015 1.040 1.040 1.020 1.020 6,450 -0.06(-5.56%)
Aug 17, 2015 1.060 1.080 1.060 1.080 1,250 +0.03(+2.86%)
Aug 14, 2015 1.050 1.050 1.050 1.050 1,475 -0.02(-1.87%)
Aug 13, 2015 1.080 1.080 1.042 1.070 11,750 -0.14(-11.57%)
Aug 10, 2015 1.210 1.210 1.210 0 +0.04(+3.24%)
Aug 07, 2015 1.172 1.172 1.140 1.172 18,500 +0.02(+2.09%)
Aug 06, 2015 1.140 1.148 1.140 1.148 3,550 +0.00(+0.35%)
Aug 05, 2015 1.172 1.180 1.144 1.144 2,500 -0.01(-0.69%)
Aug 04, 2015 1.152 1.152 1.152 1.152 300 +0.04(+3.77%)
Aug 03, 2015 1.140 1.140 1.110 1.110 12,200 -0.05(-4.30%)
Jul 31, 2015 1.174 1.180 1.160 1.160 19,200 +0.01(+0.69%)
Jul 30, 2015 1.152 1.152 1.152 1.152 1,000 -0.02(-1.71%)
Jul 29, 2015 1.170 1.172 1.170 1.172 471 +0.06(+5.02%)
Jul 28, 2015 1.116 1.116 1.116 1.116 2,600 -0.03(-2.96%)
Jul 23, 2015 1.150 1.150 1.150 0 +0.02(+1.59%)
Jul 22, 2015 1.100 1.132 1.100 1.132 1,425 +0.01(+1.07%)
Jul 21, 2015 1.120 1.120 1.120 1.120 1,200 -0.05(-4.27%)
Jul 20, 2015 1.170 1.170 1.130 1.170 1,100 +0.01(+0.69%)
Jul 17, 2015 1.162 1.162 1.162 1.162 300 +0.02(+2.11%)
Jul 16, 2015 1.130 1.138 1.130 1.138 1,624 -0.01(-1.04%)
Jul 15, 2015 1.160 1.160 1.110 1.150 2,230 -0.03(-2.54%)
Jul 14, 2015 1.180 1.180 1.180 1.180 400 -0.05(-4.07%)
Jul 13, 2015 1.184 1.230 1.184 1.230 21,865 +0.09(+7.89%)
Jul 10, 2015 1.172 1.172 1.140 1.140 25,500 +0.04(+4.01%)
Jul 09, 2015 1.096 1.096 1.096 1.096 2,230 +0.06(+5.38%)
Jul 08, 2015 1.000 1.090 1.000 1.040 20,400 -0.13(-11.41%)
Jul 07, 2015 1.090 1.174 1.090 1.174 26,900 +0.07(+6.72%)
Jul 06, 2015 1.080 1.128 1.080 1.100 2,100 -0.05(-4.01%)
Jul 02, 2015 1.146 1.146 1.146 0 -0.01(-1.21%)
Jul 01, 2015 1.148 1.160 1.148 1.160 1,400 +0.05(+4.50%)
Jun 30, 2015 1.102 1.110 1.102 1.110 1,110 +0.04(+3.74%)
Jun 29, 2015 1.070 1.110 1.070 1.070 43,321 -0.08(-6.96%)
Jun 26, 2015 1.160 1.160 1.150 1.150 10,050 -0.06(-4.95%)
Jun 24, 2015 1.210 1.210 1.210 0 -0.03(-2.43%)
Jun 22, 2015 1.240 1.240 1.240 0 -0.06(-4.91%)
Jun 19, 2015 1.280 1.304 1.280 1.304 3,300 +0.00(+0.31%)
Jun 18, 2015 1.308 1.310 1.300 1.300 17,000 +0.01(+0.78%)
Jun 16, 2015 1.290 1.290 1.290 0 +0.02(+1.74%)
Jun 15, 2015 1.250 1.268 1.220 1.268 5,200 -0.02(-1.71%)
Jun 12, 2015 1.292 1.292 1.260 1.290 2,260 +0.01(+0.62%)
Jun 11, 2015 1.260 1.282 1.260 1.282 13,100 +0.02(+1.58%)
Jun 10, 2015 1.272 1.272 1.262 1.262 700 +0.01(+0.96%)
Jun 09, 2015 1.261 1.266 1.250 1.250 5,050 -0.05(-3.85%)
Jun 05, 2015 1.300 1.300 1.300 0 -0.01(-0.76%)
Jun 04, 2015 1.250 1.310 1.250 1.310 6,224 +0.08(+6.50%)
Jun 03, 2015 1.250 1.250 1.220 1.230 40,383 -0.04(-3.00%)
Jun 02, 2015 1.260 1.268 1.260 1.268 310 -0.01(-0.94%)
Jun 01, 2015 1.280 1.280 1.280 1.280 4,000 -0.01(-0.78%)
May 29, 2015 1.290 1.290 1.290 1.290 12,125 -0.03(-2.27%)
May 27, 2015 1.320 1.320 1.320 90 -0.01(-0.75%)
May 26, 2015 1.350 1.350 1.280 1.330 3,400 +0.01(+0.76%)
May 22, 2015 1.320 1.320 1.320 0 -0.04(-2.94%)
May 21, 2015 1.360 1.360 1.360 1.360 400 +0.08(+6.25%)
May 20, 2015 1.350 1.350 1.280 1.280 6,200 -0.06(-4.48%)
May 19, 2015 1.310 1.340 1.310 1.340 1,700 -0.02(-1.47%)
May 18, 2015 1.300 1.360 1.300 1.360 1,000 +0.00(+0.00%)
May 15, 2015 1.300 1.360 1.300 1.360 10,300 +0.05(+3.82%)
May 14, 2015 1.310 1.310 1.310 1.310 560 -0.04(-2.96%)
May 13, 2015 1.350 1.350 1.350 1.350 200 +0.03(+2.27%)
May 12, 2015 1.320 1.320 1.260 1.320 14,619 -0.01(-0.75%)
May 11, 2015 1.280 1.330 1.280 1.330 1,300 -0.02(-1.48%)
May 08, 2015 1.350 1.350 1.350 1.350 5,198 +0.07(+5.06%)
May 07, 2015 1.285 1.285 1.285 1.285 3,815 -0.02(-1.15%)
May 06, 2015 1.280 1.300 1.280 1.300 2,774 +0.02(+1.55%)
May 05, 2015 1.300 1.330 1.280 1.280 9,460 -0.06(-4.47%)
May 04, 2015 1.340 1.340 1.340 1.340 220 +0.08(+6.35%)
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.