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 (%)
Feb 28, 2014 3.240 3.240 3.200 3.240 0 +0.00(+0.00%)
Feb 27, 2014 3.220 3.240 3.200 3.240 27,924 +0.08(+2.53%)
Feb 26, 2014 3.140 3.160 3.130 3.160 5,401 +0.06(+1.94%)
Feb 25, 2014 3.115 3.120 3.100 3.100 34,250 -0.03(-0.96%)
Feb 24, 2014 3.080 3.130 3.060 3.130 7,825 -0.02(-0.63%)
Feb 21, 2014 3.150 3.150 3.120 3.150 0 +0.06(+1.94%)
Feb 20, 2014 3.080 3.130 3.030 3.090 12,395 +0.01(+0.32%)
Feb 19, 2014 3.090 3.090 3.080 3.080 40,723 -0.11(-3.45%)
Feb 18, 2014 3.200 3.200 3.180 3.190 15,117 -0.05(-1.54%)
Feb 14, 2014 3.240 3.240 3.240 0 +0.09(+2.86%)
Feb 13, 2014 3.190 3.190 3.130 3.150 28,777 -0.07(-2.17%)
Feb 12, 2014 3.210 3.240 3.190 3.220 27,558 -0.04(-1.23%)
Feb 11, 2014 3.260 3.260 3.230 3.260 30,420 +0.08(+2.52%)
Feb 10, 2014 3.210 3.210 3.180 3.180 23,620 -0.05(-1.55%)
Feb 07, 2014 3.190 3.250 3.190 3.230 0 +0.14(+4.53%)
Feb 06, 2014 3.100 3.100 3.060 3.090 14,450 +0.19(+6.55%)
Feb 05, 2014 3.000 3.000 2.900 2.900 66,287 -0.19(-6.15%)
Feb 04, 2014 3.090 3.090 3.080 3.090 68,840 -0.04(-1.28%)
Jan 31, 2014 3.130 3.130 3.130 3.130 0 +0.03(+0.97%)
Jan 30, 2014 3.090 3.150 3.090 3.100 14,900 +0.06(+1.97%)
Jan 29, 2014 3.040 3.040 3.020 3.040 32,920 -0.03(-0.98%)
Jan 28, 2014 3.060 3.070 3.060 3.070 5,065 +0.06(+1.99%)
Jan 27, 2014 3.030 3.030 3.010 3.010 47,860 -0.13(-4.14%)
Jan 24, 2014 3.130 3.140 3.130 3.140 0 -0.01(-0.32%)
Jan 23, 2014 3.200 3.200 3.140 3.150 418,927 -0.07(-2.17%)
Jan 22, 2014 3.210 3.280 3.210 3.220 37,100 -0.14(-4.17%)
Jan 21, 2014 3.370 3.370 3.310 3.360 159,280 +0.03(+0.90%)
Jan 17, 2014 3.330 3.330 3.330 0 +0.08(+2.46%)
Jan 16, 2014 3.280 3.280 3.220 3.250 24,300 -0.10(-2.99%)
Jan 15, 2014 3.320 3.370 3.320 3.350 70,350 +0.03(+0.90%)
Jan 14, 2014 3.260 3.340 3.290 3.320 27,356 +0.06(+1.84%)
Jan 13, 2014 3.330 3.330 3.230 3.260 22,789 -0.02(-0.61%)
Jan 10, 2014 3.320 3.380 3.280 3.280 35,181 -0.09(-2.67%)
Jan 09, 2014 3.420 3.420 3.350 3.370 520,396 -0.09(-2.60%)
Jan 08, 2014 3.480 3.480 3.410 3.460 20,834 +0.13(+3.90%)
Jan 07, 2014 3.365 3.390 3.330 3.330 5,830 +0.08(+2.46%)
Jan 06, 2014 3.260 3.270 3.250 3.250 12,848 -0.03(-0.91%)
Jan 03, 2014 3.300 3.300 3.240 3.280 0 -0.07(-2.09%)
Jan 02, 2014 3.350 3.350 3.300 3.350 58,420 +0.01(+0.30%)
Dec 31, 2013 3.340 3.340 3.340 0 +0.03(+0.91%)
Dec 30, 2013 3.290 3.310 3.290 3.310 4,000 +0.08(+2.48%)
Dec 27, 2013 3.290 3.290 3.230 3.230 0 -0.08(-2.42%)
Dec 26, 2013 3.250 3.310 3.250 3.310 5,400 +0.06(+1.85%)
Dec 24, 2013 3.250 3.275 3.250 3.250 44,528 +0.03(+0.93%)
Dec 23, 2013 3.250 3.250 3.200 3.220 13,300 +0.06(+1.90%)
Dec 20, 2013 3.200 3.200 3.130 3.160 0 -0.05(-1.56%)
Dec 19, 2013 3.213 3.213 3.210 3.210 31,250 -0.15(-4.46%)
Dec 18, 2013 3.260 3.360 3.260 3.360 1,625 +0.03(+0.90%)
Dec 17, 2013 3.410 3.410 3.310 3.330 16,179 -0.04(-1.33%)
Dec 16, 2013 3.330 3.390 3.330 3.375 24,000 +0.06(+1.96%)
Dec 13, 2013 3.310 3.310 3.310 3.310 0 -0.01(-0.30%)
Dec 12, 2013 3.320 3.320 3.280 3.320 1,200 +0.07(+2.15%)
Dec 11, 2013 3.230 3.250 3.230 3.250 6,100 -0.03(-0.91%)
Dec 10, 2013 3.280 3.280 3.230 3.280 9,062 -0.05(-1.50%)
Dec 09, 2013 3.290 3.340 3.290 3.330 19,088 +0.09(+2.90%)
Dec 06, 2013 3.230 3.270 3.230 3.236 7,100 -0.08(-2.53%)
Dec 05, 2013 3.250 3.320 3.250 3.320 16,100 +0.00(+0.00%)
Dec 04, 2013 3.250 3.320 3.250 3.320 35,500 +0.09(+2.79%)
Dec 03, 2013 3.230 3.250 3.230 3.230 3,560 -0.02(-0.62%)
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.