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 30, 2018 0.9925 0.9925 0.9925 0 -0.00(-0.25%)
Apr 27, 2018 0.9901 0.9950 0.9901 0.9950 4,000 +0.03(+3.64%)
Apr 26, 2018 0.9425 0.9600 0.9425 0.9600 14,000 +0.02(+2.11%)
Apr 24, 2018 0.9402 0.9402 0.9402 0 +0.00(+0.22%)
Apr 23, 2018 0.9100 0.9381 0.9100 0.9381 11,939 +0.01(+0.87%)
Apr 17, 2018 0.9300 0.9300 0.9300 0 +0.05(+5.73%)
Apr 11, 2018 0.8796 0.8796 0.8796 0 +0.01(+1.10%)
Apr 10, 2018 0.8700 0.8700 0.8700 0.8700 9,500 +0.01(+0.58%)
Apr 02, 2018 0.8650 0.8650 0.8650 0 +0.04(+4.22%)
Mar 28, 2018 0.8300 0.8300 0.8300 0 -0.06(-6.53%)
Mar 26, 2018 0.8880 0.8880 0.8880 0 -0.03(-3.55%)
Mar 21, 2018 0.9207 0.9207 0.9207 0 -0.02(-2.05%)
Mar 20, 2018 0.9400 0.9400 0.9400 0.9400 1,000 +0.00(+0.06%)
Mar 16, 2018 0.9394 0.9394 0.9394 0 -0.01(-1.38%)
Mar 15, 2018 0.9525 0.9525 0.9446 0.9525 34,900 +0.01(+0.83%)
Mar 12, 2018 0.9447 0.9447 0.9447 0 +0.00(+0.13%)
Mar 09, 2018 0.9435 0.9435 0.9435 0.9435 7,500 +0.04(+4.52%)
Mar 05, 2018 0.9027 0.9027 0.9027 0 -0.04(-4.34%)
Feb 28, 2018 0.9437 0.9437 0.9437 0 +0.01(+1.02%)
Feb 27, 2018 0.9342 0.9342 0.9342 0.9342 100 -0.04(-3.86%)
Feb 21, 2018 0.9716 0.9716 0.9716 0 +0.01(+1.21%)
Feb 20, 2018 0.9577 0.9600 0.9577 0.9600 12,696 -0.02(-2.04%)
Feb 16, 2018 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Feb 15, 2018 0.9500 0.9500 0.9500 0.9500 600 -0.02(-2.06%)
Feb 14, 2018 0.9700 0.9700 0.9700 0.9700 200 +0.02(+2.28%)
Feb 13, 2018 0.9484 0.9484 0.9484 0.9484 23,825 +0.00(+0.26%)
Feb 07, 2018 0.9459 0.9459 0.9459 0 -0.06(-6.35%)
Jan 31, 2018 1.010 1.010 1.010 0 +0.03(+2.68%)
Jan 30, 2018 0.9836 0.9836 0.9836 0.9836 18,040 -0.04(-3.57%)
Jan 29, 2018 1.028 1.050 1.020 1.020 94,442 -0.04(-3.79%)
Jan 25, 2018 1.060 1.060 1.060 0 -0.02(-1.83%)
Jan 24, 2018 1.100 1.100 1.080 1.080 11,325 -0.03(-2.70%)
Jan 23, 2018 1.090 1.110 1.090 1.110 24,496 +0.02(+1.83%)
Jan 22, 2018 1.030 1.090 1.030 1.090 11,518 +0.06(+5.83%)
Jan 19, 2018 1.030 1.030 1.030 1.030 7,500 +0.09(+9.93%)
Jan 11, 2018 0.9370 0.9370 0.9370 0 +0.00(+0.37%)
Jan 10, 2018 0.9335 0.9335 0.9335 0.9335 140 +0.00(+0.19%)
Jan 09, 2018 0.9317 0.9317 0.9317 0.9317 1,000 +0.03(+2.81%)
Jan 08, 2018 0.9063 0.9063 0.9063 0.9063 1,000 -0.01(-1.49%)
Jan 04, 2018 0.9200 0.9200 0.9200 0 -0.00(-0.09%)
Jan 03, 2018 0.9208 0.9208 0.9208 0.9208 5,000 +0.01(+1.25%)
Dec 29, 2017 0.9094 0.9094 0.9094 0 +0.04(+4.53%)
Dec 27, 2017 0.8700 0.8700 0.8700 0 -0.02(-1.69%)
Dec 22, 2017 0.8850 0.8850 0.8850 0 -0.00(-0.25%)
Dec 21, 2017 0.8872 0.8872 0.8872 0.8872 3,000 +0.01(+0.57%)
Dec 20, 2017 0.8822 0.8822 0.8822 0.8822 12,656 +0.07(+8.91%)
Dec 12, 2017 0.8100 0.8100 0.8100 400,000 +0.00(+0.00%)
Dec 11, 2017 0.8000 0.8100 0.8000 0.8100 39,500 +0.02(+2.92%)
Dec 08, 2017 0.7870 0.7870 0.7870 0.7870 1,990 +0.01(+0.88%)
Dec 07, 2017 0.7769 0.7802 0.7768 0.7802 2,885 -0.01(-1.25%)
Dec 05, 2017 0.7900 0.7900 0.7900 0 -0.00(-0.30%)
Dec 04, 2017 0.8163 0.8163 0.7924 0 -0.02(-2.92%)
Nov 30, 2017 0.8163 0.8163 0.8163 0 -0.00(-0.11%)
Nov 28, 2017 0.8172 0.8172 0.8172 0 +0.07(+8.96%)
Nov 27, 2017 0.7460 0.7500 0.7460 0.7500 4,500 +0.01(+1.35%)
Nov 21, 2017 0.7400 0.7400 0.7400 0 -0.06(-7.50%)
Nov 20, 2017 0.7470 0.8000 0.7470 0.8000 3,200 -0.01(-1.23%)
Nov 17, 2017 0.8200 0.8200 0.8100 0.8100 14,680 -0.01(-1.22%)
Nov 16, 2017 0.8200 0.8200 0.8200 0.8200 336 -0.01(-1.20%)
Nov 14, 2017 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Nov 13, 2017 0.8350 0.8350 0.8200 0.8200 22,200 -0.00(-0.24%)
Nov 10, 2017 0.8220 0.8220 0.8220 0.8220 200 -0.03(-3.29%)
Nov 08, 2017 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Nov 07, 2017 0.8500 0.9000 0.8500 0.9000 28,500 +0.08(+9.76%)
Nov 06, 2017 0.8200 0.8200 0.8200 0.8200 200 -0.00(-0.01%)
Nov 03, 2017 0.8725 0.8725 0.8150 0.8201 31,000 -0.03(-4.08%)
Nov 02, 2017 0.8550 0.8550 0.8550 0.8550 219 +0.00(+0.05%)
Oct 27, 2017 0.8546 0.8546 0.8546 0 -0.05(-5.04%)
Oct 24, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Oct 23, 2017 0.8800 0.8800 0.8500 0.8500 41,000 -0.05(-5.56%)
Oct 20, 2017 0.8800 0.9000 0.8800 0.9000 25,000 -0.05(-5.26%)
Oct 18, 2017 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Oct 16, 2017 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 13, 2017 0.8800 0.8800 0.8800 0.8800 1,500 +0.00(+0.00%)
Oct 12, 2017 0.9150 0.9150 0.8800 0.8800 12,354 +0.00(+0.00%)
Oct 11, 2017 0.8900 0.8900 0.8800 0.8800 3,000 -0.02(-2.22%)
Oct 10, 2017 0.9200 0.9200 0.8823 0.9000 96,300 +0.01(+0.56%)
Oct 09, 2017 0.8700 0.8950 0.8700 0.8950 5,250 +0.01(+1.13%)
Oct 06, 2017 0.8800 0.9050 0.8800 0.8850 109,000 -0.15(-14.08%)
Oct 05, 2017 1.030 1.030 1.030 1.030 10,000 +0.07(+7.29%)
Oct 04, 2017 0.9600 0.9600 0.9600 0.9600 13,530 +0.03(+3.78%)
Oct 03, 2017 0.9400 0.9400 0.9250 0.9250 360 -0.01(-1.60%)
Sep 29, 2017 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 28, 2017 0.9450 0.9500 0.9300 0.9400 40,860 -0.02(-2.08%)
Sep 27, 2017 0.9692 0.9692 0.9600 0.9600 29,350 +0.08(+9.09%)
Sep 25, 2017 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Sep 21, 2017 0.9200 0.9200 0.9200 0 -0.03(-3.16%)
Sep 20, 2017 0.9600 0.9600 0.9400 0.9500 184,947 +0.01(+1.06%)
Sep 18, 2017 0.9400 0.9400 0.9400 0 +0.02(+2.73%)
Sep 15, 2017 0.8905 0.9150 0.8905 0.9150 2,800 -0.01(-0.54%)
Sep 14, 2017 0.9200 0.9200 0.9200 0.9200 7,371 -0.02(-2.39%)
Sep 13, 2017 0.9500 0.9500 0.9350 0.9425 11,800 -0.06(-5.75%)
Sep 11, 2017 1.000 1.000 1.000 0 +0.06(+6.95%)
Sep 07, 2017 0.9350 0.9350 0.9350 0 +0.06(+6.86%)
Sep 06, 2017 0.8750 0.8750 0.8750 0.8750 700 -0.03(-2.78%)
Sep 01, 2017 0.9000 0.9000 0.9000 0 +0.05(+5.57%)
Aug 31, 2017 0.8525 0.8525 0.8525 0.8525 202 +0.00(+0.29%)
Aug 30, 2017 0.8500 0.8500 0.8500 0.8500 1,253 +0.02(+2.41%)
Aug 29, 2017 0.8300 0.8300 0.8300 0.8300 10,000 -0.00(-0.01%)
Aug 28, 2017 0.8300 0.8301 0.8300 0.8301 12,372 -0.07(-7.77%)
Aug 22, 2017 0.9000 0.9000 0.9000 0 +0.02(+2.37%)
Aug 17, 2017 0.8792 0.8792 0.8792 0 -0.01(-1.21%)
Aug 15, 2017 0.8900 0.8900 0.8900 0 -0.00(-0.12%)
Aug 14, 2017 0.8911 0.8911 0.8911 0.8911 2,000 +0.00(+0.12%)
Aug 11, 2017 0.8900 0.8900 0.8900 0.8900 6,000 +0.00(+0.00%)
Aug 10, 2017 0.9300 0.9300 0.8900 0.8900 15,000 -0.04(-4.32%)
Aug 09, 2017 0.9302 0.9302 0.9302 0.9302 2,500 -0.01(-1.37%)
Aug 03, 2017 0.9431 0.9431 0.9431 0 -0.03(-2.77%)
Aug 02, 2017 0.9700 0.9700 0.9700 0.9700 1,250 +0.00(+0.00%)
Aug 01, 2017 0.9700 0.9700 0.9700 0.9700 7,000 -0.03(-3.00%)
Jul 31, 2017 0.9501 1.000 0.9501 1.000 2,450 +0.02(+1.81%)
Jul 27, 2017 0.9822 0.9822 0.9822 0 -0.02(-1.78%)
Jul 24, 2017 1.000 1.000 1.000 0 +0.02(+1.80%)
Jul 20, 2017 0.9823 0.9823 0.9823 0 +0.00(+0.23%)
Jul 17, 2017 0.9800 0.9800 0.9800 0 -0.01(-1.46%)
Jul 14, 2017 1.030 1.060 0.9945 0.9945 69,550 -0.07(-6.18%)
Jul 13, 2017 1.070 1.070 1.030 1.060 33,425 -0.01(-0.87%)
Jul 12, 2017 0.9900 1.069 0.9900 1.069 30,100 +0.00(+0.00%)
Jul 11, 2017 1.000 1.069 1.000 1.069 4,100 +0.00(+0.22%)
Jul 10, 2017 1.067 1.067 1.067 1.067 100 +0.01(+0.66%)
Jul 07, 2017 1.055 1.090 0.9900 1.060 32,600 -0.04(-3.64%)
Jul 06, 2017 1.090 1.100 1.045 1.100 32,611 +0.10(+10.00%)
Jul 05, 2017 1.030 1.030 0.9900 1.000 85,811 -0.09(-8.26%)
Jul 03, 2017 1.070 1.090 1.035 1.090 30,000 +0.03(+2.83%)
Jun 30, 2017 1.080 1.080 1.040 1.060 16,443 -0.02(-1.92%)
Jun 29, 2017 1.070 1.081 1.050 1.081 15,100 -0.02(-1.75%)
Jun 27, 2017 1.100 1.100 1.100 0 -0.00(-0.15%)
Jun 26, 2017 1.102 1.102 1.100 1.102 7,100 +0.02(+2.14%)
Jun 23, 2017 1.080 1.080 1.040 1.079 18,100 -0.01(-0.64%)
Jun 22, 2017 1.070 1.090 1.050 1.085 27,225 +0.03(+2.40%)
Jun 21, 2017 1.070 1.090 1.060 1.060 59,642 -0.04(-3.64%)
Jun 20, 2017 1.100 1.100 1.075 1.100 25,000 +0.02(+1.70%)
Jun 19, 2017 1.105 1.130 1.020 1.082 1,930 +0.02(+2.18%)
Jun 16, 2017 1.047 1.070 1.045 1.058 28,000 -0.00(-0.22%)
Jun 15, 2017 1.030 1.061 1.030 1.061 60,100 -0.01(-0.86%)
Jun 14, 2017 1.010 1.140 1.010 1.070 21,100 -0.03(-2.73%)
Jun 13, 2017 1.100 1.140 1.100 1.100 132,805 +0.07(+6.95%)
Jun 12, 2017 1.028 1.028 1.028 1.028 500 +0.03(+2.86%)
Jun 09, 2017 0.9500 1.029 0.9500 0.9999 102,200 -0.03(-3.07%)
Jun 08, 2017 1.050 1.050 1.032 1.032 110,100 +0.03(+3.37%)
Jun 07, 2017 0.9600 1.000 0.9600 0.9980 77,600 -0.07(-6.73%)
Jun 06, 2017 1.070 1.070 1.070 1.070 50,000 +0.10(+10.65%)
Jun 05, 2017 0.9700 0.9700 0.9300 0.9670 76,150 -0.03(-2.85%)
Jun 02, 2017 0.9500 0.9954 0.9500 0.9954 64,200 +0.02(+2.05%)
Jun 01, 2017 0.9200 0.9900 0.9200 0.9754 331,700 -0.01(-0.87%)
May 31, 2017 0.9850 0.9850 0.9744 0.9840 59,000 +0.00(+0.25%)
May 30, 2017 0.9745 0.9850 0.9500 0.9815 171,100 +0.02(+1.67%)
May 26, 2017 0.9700 0.9700 0.9500 0.9654 114,100 -0.02(-1.99%)
May 25, 2017 0.9850 0.9850 0.9850 0.9850 36,000 +0.05(+5.56%)
May 24, 2017 0.9100 0.9331 0.9100 0.9331 113,200 -0.04(-3.80%)
May 23, 2017 0.8950 0.9750 0.8950 0.9700 93,200 +0.01(+1.07%)
May 22, 2017 0.9849 0.9849 0.9597 0.9597 38,000 -0.00(-0.03%)
May 19, 2017 0.9551 0.9600 0.9551 0.9600 11,000 -0.03(-2.54%)
May 18, 2017 0.9450 0.9850 0.9450 0.9850 45,000 +0.05(+4.79%)
May 17, 2017 0.9100 0.9400 0.8900 0.9400 33,669 -0.01(-1.05%)
May 15, 2017 0.9500 0.9500 0.9500 0 +0.02(+2.36%)
May 11, 2017 0.9281 0.9281 0.9281 0 -0.00(-0.04%)
May 09, 2017 0.9285 0.9285 0.9285 0 +0.03(+3.17%)
May 08, 2017 0.9000 0.9000 0.8989 0.9000 6,950 -0.03(-3.23%)
May 05, 2017 0.9300 0.9300 0.9300 0.9300 40,350 -0.04(-4.12%)
May 04, 2017 0.9700 0.9700 0.9700 0.9700 9,400 -0.01(-1.18%)
May 02, 2017 0.9816 0.9816 0.9816 0 +0.00(+0.00%)
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.