Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sjm Holdings Ltd (OP: SJMHF )

0.3600 UNCHANGED
Last Price Updated: 9:31 AM EDT, May 7, 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 (%)
May 30, 2014 2.880 2.900 2.875 2.900 35,200 +0.10(+3.57%)
May 29, 2014 2.810 2.810 2.780 2.800 25,937 -0.03(-1.06%)
May 28, 2014 2.830 2.830 2.830 2.830 11,100 +0.04(+1.43%)
May 27, 2014 2.790 2.790 2.790 2.790 150 -0.06(-2.10%)
May 23, 2014 2.850 2.850 2.850 0 +0.07(+2.52%)
May 22, 2014 2.730 2.780 2.730 2.780 10,100 +0.05(+1.83%)
May 21, 2014 2.730 2.730 2.730 2.730 100 +0.01(+0.37%)
May 20, 2014 2.680 2.730 2.680 2.720 12,100 -0.03(-1.09%)
May 19, 2014 2.750 2.750 2.750 2.750 2,100 +0.04(+1.48%)
May 16, 2014 2.710 2.710 2.700 2.710 5,580 +0.05(+1.88%)
May 15, 2014 2.660 2.700 2.660 2.660 18,610 -0.03(-1.12%)
May 14, 2014 2.670 2.710 2.670 2.690 93,161 +0.05(+1.89%)
May 13, 2014 2.650 2.650 2.640 2.640 4,000 -0.09(-3.30%)
May 12, 2014 2.730 2.730 2.700 2.730 3,272 -0.02(-0.73%)
May 09, 2014 2.690 2.750 2.690 2.750 19,685 +0.07(+2.61%)
May 08, 2014 2.670 2.680 2.670 2.680 3,150 -0.18(-6.29%)
May 07, 2014 2.860 2.860 2.860 2.860 1,248 +0.00(+0.00%)
May 06, 2014 2.820 2.860 2.820 2.860 3,580 -0.02(-0.69%)
May 05, 2014 2.820 2.890 2.820 2.880 8,700 +0.02(+0.70%)
May 02, 2014 2.850 2.860 2.822 2.860 18,400 +0.06(+2.14%)
May 01, 2014 2.790 2.800 2.750 2.800 5,100 +0.00(+0.00%)
Apr 30, 2014 2.810 2.810 2.800 2.800 4,685 -0.03(-1.06%)
Apr 29, 2014 2.840 2.850 2.790 2.830 8,500 -0.07(-2.41%)
Apr 28, 2014 2.880 2.920 2.880 2.900 5,433 +0.06(+2.11%)
Apr 25, 2014 2.890 2.940 2.840 2.840 33,200 -0.13(-4.38%)
Apr 24, 2014 2.950 2.970 2.950 2.970 10,700 -0.06(-1.98%)
Apr 23, 2014 3.030 3.030 2.960 3.030 6,700 +0.06(+2.02%)
Apr 22, 2014 2.950 3.000 2.950 2.970 31,438 +0.02(+0.68%)
Apr 21, 2014 2.970 2.970 2.910 2.950 11,460 -0.00(-0.17%)
Apr 17, 2014 2.955 2.955 2.955 0 +0.02(+0.51%)
Apr 16, 2014 2.910 2.940 2.910 2.940 38,106 +0.02(+0.68%)
Apr 15, 2014 2.948 2.960 2.910 2.920 6,850 -0.08(-2.67%)
Apr 14, 2014 2.970 3.030 2.970 3.000 5,933 +0.00(+0.00%)
Apr 11, 2014 3.000 3.000 3.000 3.000 0 -0.08(-2.44%)
Apr 10, 2014 3.060 3.100 3.060 3.075 2,100 +0.10(+3.54%)
Apr 09, 2014 2.970 2.970 2.970 2.970 9,337 +0.13(+4.58%)
Apr 08, 2014 2.840 2.840 2.840 2.840 15,000 -0.01(-0.35%)
Apr 07, 2014 2.860 2.910 2.850 2.850 8,050 -0.13(-4.36%)
Apr 04, 2014 3.010 3.010 2.950 2.980 0 +0.04(+1.36%)
Apr 03, 2014 2.950 2.965 2.940 2.940 4,803 -0.06(-2.00%)
Apr 01, 2014 3.000 3.000 3.000 0 +0.16(+5.63%)
Mar 31, 2014 2.850 2.850 2.790 2.840 4,000 +0.06(+2.16%)
Mar 28, 2014 2.780 2.780 2.770 2.780 0 +0.01(+0.36%)
Mar 27, 2014 2.800 2.810 2.742 2.770 21,300 -0.12(-4.15%)
Mar 26, 2014 2.890 2.920 2.850 2.890 55,704 -0.05(-1.70%)
Mar 25, 2014 2.920 2.940 2.890 2.940 12,650 -0.04(-1.34%)
Mar 24, 2014 2.940 3.010 2.940 2.980 25,438 -0.01(-0.33%)
Mar 21, 2014 2.990 2.990 2.920 2.990 14,910 -0.05(-1.64%)
Mar 20, 2014 3.030 3.040 3.030 3.040 14,100 +0.01(+0.33%)
Mar 19, 2014 3.050 3.050 3.030 3.030 6,330 -0.03(-0.98%)
Mar 18, 2014 3.060 3.060 3.040 3.060 14,285 -0.09(-3.01%)
Mar 17, 2014 3.160 3.160 3.140 3.155 16,408 +0.11(+3.78%)
Mar 14, 2014 3.050 3.060 3.000 3.040 0 -0.05(-1.62%)
Mar 13, 2014 3.080 3.090 3.060 3.090 1,325 -0.02(-0.64%)
Mar 12, 2014 3.100 3.110 3.050 3.110 33,190 -0.05(-1.58%)
Mar 11, 2014 3.200 3.200 3.160 3.160 40,965 -0.02(-0.63%)
Mar 10, 2014 3.220 3.220 3.140 3.180 12,870 -0.05(-1.55%)
Mar 07, 2014 3.220 3.240 3.210 3.230 0 -0.06(-1.82%)
Mar 06, 2014 3.290 3.300 3.290 3.290 9,960 +0.06(+1.86%)
Mar 05, 2014 3.230 3.230 3.230 3.230 300 -0.01(-0.31%)
Mar 04, 2014 3.240 3.290 3.230 3.240 325,630 -0.03(-0.92%)
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.