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 (%)
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.