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, 2017 0.9850 0.9850 0.9792 0.9792 39,100 +0.01(+0.95%)
Apr 27, 2017 0.9708 0.9708 0.9700 0.9700 350 +0.04(+4.70%)
Apr 26, 2017 0.9157 0.9700 0.9157 0.9265 5,000 -0.02(-2.43%)
Apr 25, 2017 0.9408 0.9496 0.9408 0.9496 432 +0.01(+0.77%)
Apr 18, 2017 0.9424 0.9424 0.9424 0 +0.01(+1.33%)
Apr 17, 2017 0.9300 0.9300 0.9300 0.9300 8,500 -0.04(-3.83%)
Apr 12, 2017 0.9670 0.9670 0.9670 0 +0.05(+5.11%)
Apr 10, 2017 0.9200 0.9200 0.9200 0 +0.06(+6.36%)
Apr 07, 2017 0.8697 0.8800 0.8650 0.8650 37,400 -0.02(-1.70%)
Apr 05, 2017 0.8800 0.8800 0.8800 0 +0.05(+6.46%)
Apr 03, 2017 0.8266 0.8266 0.8266 0 -0.02(-2.18%)
Mar 29, 2017 0.8450 0.8450 0.8450 0 +0.02(+1.81%)
Mar 28, 2017 0.7551 0.8300 0.7551 0.8300 3,300 +0.00(+0.00%)
Mar 27, 2017 0.7500 0.8300 0.7500 0.8300 4,300 +0.00(+0.00%)
Mar 23, 2017 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Mar 22, 2017 0.8000 0.8300 0.8000 0.8300 9,250 -0.01(-0.97%)
Mar 20, 2017 0.8381 0.8381 0.8381 0 +0.01(+1.21%)
Mar 17, 2017 0.8281 0.8347 0.8051 0.8281 4,512 +0.03(+3.26%)
Mar 16, 2017 0.8020 0.8020 0.8020 0.8020 1,200 +0.01(+0.72%)
Mar 14, 2017 0.7962 0.7962 0.7962 0 -0.01(-1.00%)
Mar 13, 2017 0.8043 0.8043 0.7850 0.8043 3,400 +0.00(+0.29%)
Mar 06, 2017 0.8020 0.8020 0.8020 0 -0.01(-0.99%)
Mar 01, 2017 0.8100 0.8100 0.8100 0 +0.01(+1.00%)
Feb 28, 2017 0.8020 0.8020 0.7750 0.8020 4,300 -0.03(-3.16%)
Feb 27, 2017 0.8050 0.8281 0.8050 0.8281 6,311 -0.02(-2.59%)
Feb 17, 2017 0.8501 0.8501 0.8501 0 +0.07(+8.88%)
Feb 16, 2017 0.7501 0.7808 0.7501 0.7808 5,100 -0.05(-5.50%)
Feb 14, 2017 0.8262 0.8262 0.8262 0 +0.06(+7.32%)
Feb 13, 2017 0.7665 0.7700 0.7665 0.7699 2,250 -0.04(-5.14%)
Feb 06, 2017 0.8115 0.8115 0.8115 0 +0.01(+1.44%)
Feb 02, 2017 0.8000 0.8000 0.8000 0 +0.01(+0.75%)
Feb 01, 2017 0.8270 0.8270 0.7501 0.7940 12,200 +0.04(+5.87%)
Jan 31, 2017 0.8150 0.8150 0.7500 0.7500 4,000 -0.07(-8.07%)
Jan 26, 2017 0.8158 0.8158 0.8158 0 -0.06(-7.16%)
Jan 25, 2017 0.8787 0.8787 0.8787 0.8787 100 +0.08(+10.53%)
Jan 23, 2017 0.7950 0.7950 0.7950 0 +0.02(+2.17%)
Jan 20, 2017 0.7781 0.7781 0.7781 0.7781 2,100 +0.02(+2.38%)
Jan 18, 2017 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Jan 17, 2017 0.7600 0.7600 0.7600 0.7600 1,300 -0.04(-4.50%)
Jan 13, 2017 0.7958 0.7958 0.7958 0 -0.05(-6.38%)
Jan 12, 2017 0.7150 0.8586 0.7150 0.8500 5,100 -0.04(-4.49%)
Jan 10, 2017 0.8900 0.8900 0.8900 0 +0.02(+2.65%)
Jan 09, 2017 0.7400 0.8670 0.7400 0.8670 1,775 +0.08(+10.45%)
Jan 06, 2017 0.7850 0.7850 0.7781 0.7850 2,943 -0.09(-10.29%)
Jan 05, 2017 0.8750 0.8750 0.8750 0.8750 700 +0.03(+2.99%)
Jan 03, 2017 0.8496 0.8496 0.8496 0 -0.01(-0.86%)
Dec 30, 2016 0.8570 0.8570 0.8570 0 +0.08(+10.08%)
Dec 29, 2016 0.7400 0.7899 0.7400 0.7785 9,600 +0.00(+0.35%)
Dec 28, 2016 0.7850 0.7850 0.7450 0.7758 6,280 -0.10(-11.65%)
Dec 23, 2016 0.8781 0.8781 0.8781 0 +0.13(+17.08%)
Dec 22, 2016 0.7800 0.7800 0.7500 0.7500 7,700 -0.04(-4.46%)
Dec 21, 2016 0.7500 0.7850 0.7500 0.7850 35,400 +0.00(+0.00%)
Dec 20, 2016 0.7700 0.7850 0.7700 0.7850 2,500 -0.06(-6.68%)
Dec 15, 2016 0.8412 0.8412 0.8412 0 +0.02(+1.96%)
Dec 14, 2016 0.7637 0.8250 0.7637 0.8250 15,600 +0.01(+0.84%)
Dec 13, 2016 0.8019 0.8181 0.7950 0.8181 12,277 +0.00(+0.28%)
Dec 09, 2016 0.8158 0.8158 0.8158 0 +0.03(+3.98%)
Dec 08, 2016 0.8000 0.8000 0.7846 0.7846 12,000 -0.09(-9.82%)
Dec 07, 2016 0.8642 0.8700 0.8642 0.8700 400 +0.01(+1.39%)
Dec 06, 2016 0.8581 0.8581 0.8581 0.8581 100 +0.06(+7.26%)
Dec 05, 2016 0.8115 0.8300 0.8000 0.8000 14,450 -0.00(-0.58%)
Dec 02, 2016 0.8050 0.8050 0.8047 0.8047 2,500 -0.02(-2.83%)
Dec 01, 2016 0.8281 0.8281 0.8050 0.8281 2,400 +0.01(+0.98%)
Nov 30, 2016 0.8401 0.8401 0.8201 0.8201 800 +0.01(+1.48%)
Nov 29, 2016 0.8081 0.8081 0.8081 0.8081 200 +0.01(+1.65%)
Nov 28, 2016 0.8143 0.8143 0.7950 0.7950 8,700 -0.01(-1.84%)
Nov 25, 2016 0.8100 0.8100 0.7900 0.8099 33,000 +0.01(+1.09%)
Nov 23, 2016 0.8012 0.8012 0.8012 0 -0.02(-2.28%)
Nov 21, 2016 0.8199 0.8199 0.8199 0 +0.07(+9.42%)
Nov 18, 2016 0.7493 0.7493 0.7200 0.7493 6,569 +0.01(+1.57%)
Nov 17, 2016 0.7147 0.7378 0.7147 0.7378 3,000 +0.02(+3.23%)
Nov 16, 2016 0.7147 0.7147 0.7147 0.7147 1,000 +0.01(+2.09%)
Nov 15, 2016 0.6800 0.7000 0.6800 0.7000 54,000 +0.00(+0.00%)
Nov 14, 2016 0.6800 0.7000 0.6800 0.7000 13,000 +0.00(+0.66%)
Nov 11, 2016 0.6800 0.6954 0.6800 0.6954 5,600 +0.00(+0.00%)
Nov 09, 2016 0.6954 0.6954 0.6954 0 +0.02(+2.26%)
Nov 03, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 31, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 27, 2016 0.7000 0.7000 0.7000 0 -0.01(-0.71%)
Oct 24, 2016 0.7050 0.7050 0.7050 0 +0.01(+0.71%)
Oct 21, 2016 0.7100 0.7100 0.7000 0.7000 10,000 -0.02(-2.34%)
Oct 10, 2016 0.7168 0.7168 0.7168 0 +0.02(+2.40%)
Oct 03, 2016 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 30, 2016 0.7000 0.7000 0.7000 0 -0.03(-3.73%)
Sep 29, 2016 0.7574 0.7574 0.7150 0.7271 8,900 -0.03(-4.33%)
Sep 28, 2016 0.7387 0.7600 0.7387 0.7600 8,178 +0.02(+2.91%)
Sep 27, 2016 0.7200 0.7385 0.7200 0.7385 25,000 +0.02(+2.86%)
Sep 22, 2016 0.7180 0.7180 0.7180 0 -0.03(-4.27%)
Sep 21, 2016 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Sep 19, 2016 0.7500 0.7500 0.7500 1 +0.02(+2.63%)
Sep 16, 2016 0.7308 0.7308 0.7308 0.7308 1,000 -0.02(-2.57%)
Sep 15, 2016 0.7250 0.7500 0.7250 0.7500 14,375 +0.06(+7.93%)
Sep 14, 2016 0.6847 0.6949 0.6847 0.6949 25,100 +0.03(+5.29%)
Sep 13, 2016 0.6600 0.6600 0.6600 0.6600 1,850 -0.01(-0.75%)
Sep 12, 2016 0.6800 0.6800 0.6650 0.6650 5,000 +0.01(+0.91%)
Sep 09, 2016 0.6590 0.6590 0.6590 0.6590 49,400 +0.03(+5.37%)
Sep 02, 2016 0.6254 0.6254 0.6254 0 -0.00(-0.73%)
Aug 31, 2016 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Aug 29, 2016 0.6500 0.6500 0.6500 0 -0.00(-0.52%)
Aug 25, 2016 0.6534 0.6534 0.6534 1 -0.02(-2.45%)
Aug 24, 2016 0.6777 0.6777 0.6699 0.6699 18,800 -0.01(-1.49%)
Aug 22, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.37%)
Aug 19, 2016 0.6791 0.6791 0.6595 0.6775 24,000 -0.01(-1.18%)
Aug 18, 2016 0.6856 0.6856 0.6856 0.6856 20,000 +0.01(+2.18%)
Aug 17, 2016 0.6650 0.6710 0.6650 0.6710 6,550 -0.02(-3.00%)
Aug 15, 2016 0.6918 0.6918 0.6918 0 +0.01(+1.87%)
Aug 12, 2016 0.6787 0.6791 0.6787 0.6791 3,540 +0.01(+0.96%)
Aug 11, 2016 0.6727 0.6727 0.6727 0.6727 500 +0.00(+0.40%)
Aug 10, 2016 0.6694 0.6700 0.6694 0.6700 2,000 +0.02(+3.49%)
Aug 08, 2016 0.6474 0.6474 0.6474 0 +0.04(+6.13%)
Aug 04, 2016 0.6100 0.6100 0.6100 0 -0.01(-1.25%)
Aug 03, 2016 0.6177 0.6177 0.6177 0.6177 1,000 -0.01(-1.69%)
Aug 01, 2016 0.6283 0.6283 0.6283 0 +0.01(+1.17%)
Jul 28, 2016 0.6210 0.6210 0.6210 0 -0.03(-5.19%)
Jul 26, 2016 0.6550 0.6550 0.6550 0 +0.04(+5.65%)
Jul 25, 2016 0.6200 0.6200 0.6200 0.6200 1,688 +0.02(+3.02%)
Jul 22, 2016 0.6002 0.6018 0.6002 0.6018 16,500 -0.02(-3.70%)
Jul 20, 2016 0.6249 0.6249 0.6249 0 +0.02(+2.85%)
Jul 15, 2016 0.6076 0.6076 0.6076 0 -0.01(-1.11%)
Jul 13, 2016 0.6144 0.6144 0.6144 0 +0.01(+2.13%)
Jul 12, 2016 0.6016 0.6016 0.6016 0.6016 2,000 +0.00(+0.28%)
Jul 11, 2016 0.5999 0.5999 0.5999 0.5999 650 +0.01(+0.89%)
Jul 08, 2016 0.5946 0.5950 0.5946 2,650 -0.00(-0.06%)
Jul 07, 2016 0.5950 0.5950 0.5950 0.5950 500 -0.03(-4.29%)
Jul 01, 2016 0.6217 0.6217 0.6217 0 +0.02(+3.62%)
Jun 30, 2016 0.5992 0.6000 0.5992 0.6000 2,000 +0.04(+7.14%)
Jun 27, 2016 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Jun 24, 2016 0.5773 0.5908 0.5600 0.5800 17,068 -0.02(-3.33%)
Jun 23, 2016 0.6045 0.6045 0.6000 0.6000 1,658 +0.00(+0.00%)
Jun 20, 2016 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Jun 17, 2016 0.6150 0.6150 0.6150 0.6150 121 +0.02(+2.50%)
Jun 16, 2016 0.6078 0.6078 0.6000 0.6000 1,800 -0.03(-4.00%)
Jun 15, 2016 0.6250 0.6250 0.6250 0.6250 3,000 +0.00(+0.21%)
Jun 14, 2016 0.6237 0.6237 0.6237 0.6237 285 +0.02(+3.67%)
Jun 13, 2016 0.6016 0.6016 0.6016 0.6016 4,000 -0.02(-2.51%)
Jun 06, 2016 0.6171 0.6171 0.6171 0 -0.01(-1.23%)
Jun 03, 2016 0.6248 0.6248 0.6248 0.6248 6,000 -0.03(-5.00%)
May 31, 2016 0.6577 0.6577 0.6577 0 +0.01(+1.97%)
May 27, 2016 0.6450 0.6450 0.6450 0 +0.00(+0.54%)
May 25, 2016 0.6415 0.6415 0.6415 0 +0.01(+1.61%)
May 23, 2016 0.6314 0.6314 0.6314 0 +0.01(+1.84%)
May 20, 2016 0.6328 0.6328 0.6200 0.6200 41,870 +0.01(+1.64%)
May 19, 2016 0.6040 0.6100 0.6040 0.6100 7,025 -0.01(-1.61%)
May 16, 2016 0.6200 0.6200 0.6200 0 +0.02(+2.48%)
May 12, 2016 0.6050 0.6050 0.6050 0 -0.01(-1.71%)
May 11, 2016 0.6155 0.6155 0.6155 0.6155 180 -0.03(-5.31%)
May 04, 2016 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
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.