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, 2022 0.4000 0 -0.01(-1.89%)
Apr 26, 2022 0.4077 0 +0.00(+0.94%)
Apr 22, 2022 0.4039 0 -0.05(-10.52%)
Apr 18, 2022 0.4514 0 -0.04(-8.27%)
Apr 14, 2022 0.4921 0.4921 0.4921 0.4921 500 +0.05(+10.78%)
Apr 13, 2022 0.4373 0.4512 0.4373 0.4442 3,600 -0.01(-3.16%)
Apr 12, 2022 0.4504 0.4587 0.4504 0.4587 1,000 +0.03(+7.32%)
Apr 11, 2022 0.4274 0.4274 0.4274 0.4274 175 -0.04(-7.99%)
Apr 07, 2022 0.4645 25 -0.04(-7.10%)
Mar 29, 2022 0.5000 25 +0.01(+1.96%)
Mar 28, 2022 0.4904 0.4904 0.4904 0.4904 4,500 +0.00(+0.08%)
Mar 25, 2022 0.4900 0.4900 0.4900 0.4900 1,600 -0.04(-7.20%)
Mar 22, 2022 0.5280 0 +0.04(+7.76%)
Mar 21, 2022 0.4900 0.4900 0.4900 0.4900 10,619 -0.02(-3.58%)
Mar 18, 2022 0.4900 0.5092 0.4900 0.5082 3,500 +0.03(+7.19%)
Mar 17, 2022 0.4741 0.4741 0.4741 0.4741 500 +0.05(+12.13%)
Mar 16, 2022 0.4050 0.4228 0.4050 0.4228 3,000 +0.03(+8.83%)
Mar 15, 2022 0.3875 0.3885 0.3825 0.3885 2,050 -0.03(-7.85%)
Mar 14, 2022 0.4216 0.4216 0.4216 0.4216 500 -0.06(-12.17%)
Mar 10, 2022 0.4800 100 +0.00(+0.00%)
Mar 09, 2022 0.4800 0.4800 0.4800 0.4800 28,250 -0.02(-4.00%)
Mar 07, 2022 0.5000 0 -0.06(-10.12%)
Mar 01, 2022 0.5563 0 -0.02(-3.89%)
Feb 28, 2022 0.5723 0.5788 0.5723 0.5788 5,580 -0.04(-6.05%)
Feb 25, 2022 0.6161 0.6161 0.6161 0.6161 400 +0.03(+6.00%)
Feb 24, 2022 0.5812 0.5900 0.5812 0.5812 800 -0.01(-1.79%)
Feb 22, 2022 0.5918 240 -0.08(-12.04%)
Feb 16, 2022 0.6728 0 -0.01(-1.06%)
Feb 14, 2022 0.6800 0 -0.01(-0.79%)
Feb 09, 2022 0.6854 0 +0.00(+0.56%)
Feb 04, 2022 0.6816 0 +0.00(+0.24%)
Jan 25, 2022 0.6800 0 -0.04(-5.99%)
Jan 21, 2022 0.7233 0 +0.05(+8.00%)
Jan 10, 2022 0.6697 0 +0.03(+4.64%)
Jan 07, 2022 0.6400 0.6400 0.6400 0.6400 35,050 -0.02(-2.99%)
Jan 05, 2022 0.6597 0.6597 0.6597 0 -0.00(-0.05%)
Jan 04, 2022 0.6600 0.6600 0.6600 0.6600 300 +0.00(+0.00%)
Dec 30, 2021 0.6600 0.6600 0.6600 0 +0.00(+0.29%)
Dec 27, 2021 0.6581 0.6581 0.6581 0 +0.01(+1.25%)
Dec 22, 2021 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Dec 21, 2021 0.6252 0.6252 0.5900 0.5900 9,985 -0.01(-2.29%)
Dec 20, 2021 0.6038 0.6224 0.6038 0.6038 750 -0.04(-5.66%)
Dec 17, 2021 0.6016 0.6411 0.6016 0.6400 3,900 -0.05(-7.00%)
Dec 13, 2021 0.6882 0.6882 0.6882 0 -0.10(-12.78%)
Nov 24, 2021 0.7890 0.7890 0.7890 0 +0.00(+0.43%)
Nov 23, 2021 0.7856 0.7856 0.7856 0.7856 1,282 +0.04(+4.75%)
Nov 22, 2021 0.7500 0.8135 0.7500 0.7500 17,033 -0.01(-1.69%)
Nov 19, 2021 0.7629 0.7629 0.7629 0.7629 1,500 +0.01(+1.72%)
Nov 18, 2021 0.7908 0.7908 0.7500 0.7500 1,000 -0.03(-4.17%)
Nov 17, 2021 0.7826 0.7826 0.7826 0.7826 1,000 +0.00(+0.29%)
Nov 11, 2021 0.7803 0.7803 0.7803 0 +0.04(+5.06%)
Nov 08, 2021 0.7427 0.7427 0.7427 0 +0.01(+0.94%)
Nov 04, 2021 0.7358 0.7358 0.7358 0 -0.02(-2.48%)
Nov 02, 2021 0.7545 0.7545 0.7545 0 -0.02(-2.59%)
Oct 28, 2021 0.7746 0.7746 0.7746 0 +0.03(+4.68%)
Oct 27, 2021 0.7500 0.7500 0.7400 0.7400 2,100 -0.04(-5.13%)
Oct 26, 2021 0.7800 0.7800 0.7800 0.7800 40,000 +0.01(+0.94%)
Oct 25, 2021 0.7727 0.7727 0.7727 0.7727 1,782 +0.03(+3.68%)
Oct 22, 2021 0.7453 0.7453 0.7453 0.7453 2,500 +0.02(+2.32%)
Oct 20, 2021 0.7284 0.7284 0.7284 0 +0.03(+4.06%)
Oct 07, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 04, 2021 0.7000 0.7000 0.7000 30 +0.01(+2.07%)
Sep 30, 2021 0.6858 0.6858 0.6858 0 +0.01(+0.85%)
Sep 28, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 27, 2021 0.6394 0.6800 0.6394 0.6800 3,201 -0.03(-4.83%)
Sep 23, 2021 0.7145 0.7145 0.7145 0 -0.02(-3.17%)
Sep 22, 2021 0.7379 0.7379 0.7379 0.7379 600 +0.01(+1.65%)
Sep 21, 2021 0.7259 0.7259 0.7259 0.7259 500 +0.02(+3.48%)
Sep 17, 2021 0.7015 0.7015 0.7015 0 +0.03(+3.82%)
Sep 16, 2021 0.6823 0.6823 0.6560 0.6757 41,999 -0.03(-3.95%)
Sep 15, 2021 0.7105 0.7110 0.7032 0.7035 7,288 -0.29(-29.11%)
Sep 08, 2021 0.9924 0.9924 0.9924 0 +0.06(+5.98%)
Sep 02, 2021 0.9364 0.9364 0.9364 0 +0.02(+1.88%)
Aug 30, 2021 0.9191 0.9191 0.9191 0 +0.05(+5.47%)
Aug 25, 2021 0.8714 0.8714 0.8714 0 +0.01(+1.06%)
Aug 24, 2021 0.8900 0.8900 0.8623 0.8623 3,961 +0.09(+11.48%)
Aug 23, 2021 0.7845 0.7855 0.7735 0.7735 3,750 -0.02(-2.03%)
Aug 20, 2021 0.7895 0.7895 0.7895 0.7895 250 -0.01(-1.31%)
Aug 19, 2021 0.8000 0.8000 0.8000 0.8000 3,050 -0.06(-6.98%)
Aug 17, 2021 0.8600 0.8600 0.8600 0 +0.01(+0.66%)
Aug 16, 2021 0.8544 0.8544 0.8544 0.8544 500 +0.06(+7.80%)
Aug 12, 2021 0.7926 0.7926 0.7926 0 -0.04(-4.61%)
Aug 11, 2021 0.8107 0.8636 0.8107 0.8309 36,980 -0.01(-1.38%)
Aug 10, 2021 0.8531 0.8531 0.8425 0.8425 1,500 +0.00(+0.45%)
Aug 09, 2021 0.8387 0.8387 0.8387 0.8387 10,150 -0.01(-1.29%)
Aug 06, 2021 0.8497 0.8497 0.8497 0.8497 262 -0.02(-2.64%)
Aug 03, 2021 0.8727 0.8727 0.8727 0 -0.02(-2.62%)
Aug 02, 2021 0.9124 0.9124 0.8962 0.8962 3,150 -0.03(-2.92%)
Jul 30, 2021 0.9232 0.9232 0.9232 0.9232 1,000 -0.02(-1.64%)
Jul 29, 2021 0.9386 0.9386 0.9386 0.9386 510 +0.02(+2.03%)
Jul 28, 2021 0.9315 0.9350 0.9199 0.9199 1,188 +0.01(+1.03%)
Jul 27, 2021 0.9105 0.9105 0.9105 0.9105 1,110 -0.04(-3.89%)
Jul 26, 2021 0.9474 0.9474 0.9474 0.9474 2,600 -0.04(-4.26%)
Jul 23, 2021 0.9896 0.9896 0.9896 0.9896 200 +0.00(+0.33%)
Jul 22, 2021 1.050 1.050 0.9500 0.9863 2,219 -0.01(-1.37%)
Jul 20, 2021 1.000 1.000 1.000 0 -0.05(-4.76%)
Jul 16, 2021 1.050 1.050 1.050 0 +0.02(+1.94%)
Jul 15, 2021 1.030 1.030 1.010 1.030 3,335 +0.03(+2.49%)
Jul 14, 2021 1.040 1.040 0.9400 1.005 5,582 -0.07(-6.07%)
Jul 13, 2021 1.010 1.070 1.010 1.070 3,797 -0.08(-6.96%)
Jul 12, 2021 0.9700 1.150 0.9700 1.150 487 +0.05(+4.55%)
Jul 09, 2021 1.050 1.100 1.050 1.100 800 +0.00(+0.00%)
Jul 06, 2021 1.100 1.100 1.100 150 -0.02(-1.79%)
Jun 30, 2021 1.120 1.120 1.120 0 +0.02(+1.82%)
Jun 25, 2021 1.100 1.100 1.100 300 -0.02(-2.22%)
Jun 17, 2021 1.125 1.125 1.125 39 +0.04(+4.17%)
Jun 16, 2021 1.080 1.080 1.080 1.080 2,000 -0.09(-7.69%)
Jun 11, 2021 1.170 1.170 1.170 0 +0.02(+1.74%)
Jun 09, 2021 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 08, 2021 1.090 1.150 1.090 1.150 2,542 -0.08(-6.50%)
Jun 07, 2021 1.050 1.230 1.050 1.230 489 +0.03(+2.50%)
Jun 04, 2021 1.200 1.200 1.200 1.200 700 +0.04(+3.90%)
Jun 03, 2021 1.155 1.155 1.155 1.155 200 -0.03(-2.94%)
Jun 02, 2021 1.190 1.190 1.190 1.190 1,500 -0.02(-1.49%)
May 26, 2021 1.208 1.208 1.208 0 +0.01(+0.67%)
May 25, 2021 1.200 1.200 1.200 1.200 1,212 +0.02(+1.69%)
May 20, 2021 1.180 1.180 1.180 0 -0.09(-7.09%)
May 07, 2021 1.270 1.270 1.270 0 +0.05(+4.10%)
May 06, 2021 1.220 1.220 1.220 1.220 114 +0.00(+0.00%)
May 05, 2021 1.220 1.250 1.220 1.220 1,915 -0.08(-6.51%)
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.