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 (%)
Sep 30, 2011 1.800 1.860 1.750 1.750 11,500 -0.15(-7.89%)
Sep 29, 2011 1.960 1.970 1.850 1.900 36,882 -0.01(-0.52%)
Sep 28, 2011 1.960 1.960 1.910 1.910 23,250 -0.01(-0.52%)
Sep 27, 2011 1.920 1.920 1.920 1.920 4,100 +0.17(+9.71%)
Sep 26, 2011 1.690 1.750 1.680 1.750 5,100 -0.02(-1.13%)
Sep 23, 2011 1.730 1.770 1.710 1.770 61,011 +0.07(+4.12%)
Sep 22, 2011 1.800 1.800 1.700 1.700 27,010 -0.22(-11.46%)
Sep 20, 2011 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 19, 2011 2.000 2.000 1.960 2.000 3,830 +0.01(+0.50%)
Sep 16, 2011 2.050 2.080 1.990 1.990 5,269 -0.01(-0.50%)
Sep 15, 2011 1.890 2.000 1.890 2.000 11,400 +0.03(+1.52%)
Sep 14, 2011 1.930 1.970 1.910 1.970 23,700 -0.01(-0.51%)
Sep 13, 2011 1.980 1.980 1.980 1.980 300 -0.03(-1.49%)
Sep 12, 2011 1.980 2.010 1.980 2.010 15,000 -0.14(-6.51%)
Sep 08, 2011 2.150 2.150 2.150 0 -0.02(-0.92%)
Sep 07, 2011 2.110 2.170 2.110 2.170 4,600 +0.06(+2.84%)
Sep 06, 2011 2.090 2.110 2.030 2.110 10,300 -0.07(-3.21%)
Sep 02, 2011 2.200 2.200 2.120 2.180 23,069 -0.07(-3.11%)
Sep 01, 2011 2.270 2.270 2.250 2.250 43,235 -0.10(-4.26%)
Aug 31, 2011 2.340 2.350 2.300 2.350 84,694 +0.15(+6.82%)
Aug 30, 2011 2.130 2.200 2.130 2.200 22,312 +0.07(+3.29%)
Aug 29, 2011 2.080 2.130 2.080 2.130 6,000 +0.12(+5.97%)
Aug 26, 2011 1.960 2.020 1.950 2.010 35,608 +0.02(+1.01%)
Aug 25, 2011 2.000 2.000 1.990 1.990 8,750 -0.01(-0.50%)
Aug 24, 2011 2.010 2.010 1.990 2.000 31,900 -0.07(-3.38%)
Aug 23, 2011 2.070 2.100 2.070 2.070 6,420 +0.00(+0.00%)
Aug 22, 2011 2.050 2.090 2.050 2.070 5,032 -0.02(-0.96%)
Aug 19, 2011 2.110 2.130 2.020 2.090 51,454 -0.19(-8.33%)
Aug 18, 2011 2.300 2.305 2.250 2.280 57,100 -0.19(-7.69%)
Aug 17, 2011 2.430 2.490 2.430 2.470 14,900 +0.07(+2.92%)
Aug 16, 2011 2.350 2.410 2.350 2.400 3,091 +0.06(+2.56%)
Aug 15, 2011 2.350 2.350 2.320 2.340 7,511 +0.04(+1.74%)
Aug 12, 2011 2.240 2.330 2.240 2.300 15,752 -0.06(-2.54%)
Aug 11, 2011 2.300 2.390 2.250 2.360 68,570 +0.10(+4.42%)
Aug 10, 2011 2.310 2.320 2.260 2.260 30,400 -0.04(-1.74%)
Aug 09, 2011 2.310 2.350 2.270 2.300 24,979 -0.05(-2.13%)
Aug 08, 2011 2.370 2.370 2.240 2.350 45,750 -0.01(-0.42%)
Aug 05, 2011 2.400 2.400 2.340 2.360 35,172 -0.11(-4.45%)
Aug 04, 2011 2.450 2.500 2.450 2.470 20,400 -0.11(-4.26%)
Aug 03, 2011 2.550 2.640 2.550 2.580 10,341 -0.05(-1.90%)
Aug 02, 2011 2.640 2.640 2.570 2.630 18,200 +0.01(+0.38%)
Aug 01, 2011 2.610 2.620 2.600 2.620 13,641 +0.07(+2.75%)
Jul 29, 2011 2.540 2.550 2.510 2.550 4,493 -0.03(-1.16%)
Jul 28, 2011 2.600 2.620 2.580 2.580 25,900 -0.02(-0.77%)
Jul 27, 2011 2.540 2.600 2.500 2.600 22,713 +0.05(+1.96%)
Jul 25, 2011 2.550 2.550 2.550 0 -0.04(-1.54%)
Jul 22, 2011 2.560 2.590 2.550 2.590 26,386 +0.04(+1.57%)
Jul 21, 2011 2.470 2.570 2.470 2.550 227,250 +0.13(+5.37%)
Jul 20, 2011 2.460 2.460 2.420 2.420 33,257 -0.02(-0.82%)
Jul 19, 2011 2.470 2.470 2.420 2.440 17,768 -0.01(-0.41%)
Jul 18, 2011 2.450 2.450 2.450 2.450 1,500 +0.03(+1.24%)
Jul 15, 2011 2.400 2.420 2.400 2.420 8,205 +0.01(+0.41%)
Jul 14, 2011 2.420 2.420 2.410 2.410 1,642 -0.02(-0.82%)
Jul 13, 2011 2.380 2.430 2.380 2.430 12,727 +0.07(+2.97%)
Jul 12, 2011 2.380 2.380 2.360 2.360 2,671 -0.05(-2.07%)
Jul 11, 2011 2.380 2.430 2.380 2.410 4,516 +0.00(+0.00%)
Jul 08, 2011 2.450 2.450 2.410 2.410 1,942 +0.02(+0.84%)
Jul 07, 2011 2.400 2.400 2.380 2.390 10,143 -0.01(-0.42%)
Jul 06, 2011 2.410 2.410 2.380 2.400 15,650 -0.04(-1.64%)
Jul 05, 2011 2.460 2.460 2.440 2.440 10,700 +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.