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 30, 2015 1.300 1.300 1.300 1.300 1,682 +0.04(+3.17%)
Apr 29, 2015 1.272 1.272 1.260 1.260 1,500 -0.05(-3.82%)
Apr 28, 2015 1.260 1.310 1.260 1.310 7,320 -0.05(-3.64%)
Apr 27, 2015 1.350 1.370 1.350 1.359 7,137 +0.01(+0.70%)
Apr 24, 2015 1.280 1.360 1.280 1.350 82,134 +0.07(+5.47%)
Apr 23, 2015 1.280 1.280 1.280 1.280 5,000 -0.02(-1.54%)
Apr 22, 2015 1.290 1.300 1.290 1.300 19,200 -0.03(-2.26%)
Apr 21, 2015 1.340 1.340 1.300 1.330 6,300 +0.04(+3.10%)
Apr 20, 2015 1.290 1.290 1.290 1.290 600 +0.00(+0.00%)
Apr 17, 2015 1.290 1.360 1.290 1.290 13,330 +0.00(+0.00%)
Apr 15, 2015 1.290 1.290 1.290 0 -0.11(-7.86%)
Apr 14, 2015 1.360 1.400 1.330 1.400 24,528 -0.05(-3.45%)
Apr 13, 2015 1.450 1.450 1.450 1.450 7,331 -0.06(-3.97%)
Apr 10, 2015 1.510 1.510 1.510 1.510 1,250 +0.05(+3.42%)
Apr 09, 2015 1.450 1.460 1.450 1.460 10,800 +0.06(+4.47%)
Apr 08, 2015 1.380 1.415 1.380 1.397 5,254 +0.03(+2.01%)
Apr 06, 2015 1.370 1.370 1.370 0 +0.00(+0.00%)
Apr 02, 2015 1.370 1.370 1.370 0 +0.06(+4.58%)
Apr 01, 2015 1.322 1.322 1.310 1.310 1,000 -0.03(-2.24%)
Mar 31, 2015 1.340 1.340 1.340 1.340 100 -0.01(-0.74%)
Mar 26, 2015 1.350 1.350 1.350 0 +0.02(+1.50%)
Mar 23, 2015 1.330 1.330 1.330 0 +0.00(+0.00%)
Mar 20, 2015 1.330 1.330 1.330 1.330 1,569 +0.08(+6.39%)
Mar 19, 2015 1.255 1.255 1.250 1.250 8,000 +0.01(+0.81%)
Mar 18, 2015 1.230 1.240 1.230 1.240 2,600 +0.02(+1.64%)
Mar 16, 2015 1.220 1.220 1.220 0 -0.04(-3.17%)
Mar 13, 2015 1.260 1.260 1.260 1.260 1,949 +0.00(+0.00%)
Mar 11, 2015 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 10, 2015 1.250 1.260 1.250 1.250 5,700 -0.06(-4.58%)
Mar 09, 2015 1.310 1.331 1.310 1.310 540,830 +0.00(+0.00%)
Mar 06, 2015 1.351 1.351 1.310 1.310 9,872 -0.04(-2.96%)
Mar 05, 2015 1.380 1.380 1.350 1.350 507,765 -0.05(-3.85%)
Mar 04, 2015 1.400 1.404 1.400 1.404 3,380 -0.03(-1.82%)
Feb 27, 2015 1.430 1.430 1.430 0 +0.00(+0.00%)
Feb 26, 2015 1.430 1.430 1.430 1.430 4,200 +0.04(+2.88%)
Feb 25, 2015 1.430 1.440 1.380 1.390 135,534 -0.11(-7.33%)
Feb 24, 2015 1.500 1.500 1.490 1.500 24,536 -0.02(-1.32%)
Feb 23, 2015 1.560 1.560 1.520 1.520 9,562 -0.04(-2.56%)
Feb 19, 2015 1.560 1.560 1.560 0 +0.02(+1.30%)
Feb 17, 2015 1.540 1.540 1.540 0 +0.01(+0.65%)
Feb 13, 2015 1.530 1.530 1.530 0 +0.05(+3.38%)
Feb 12, 2015 1.480 1.480 1.470 1.480 6,023 -0.04(-2.63%)
Feb 11, 2015 1.500 1.520 1.500 1.520 10,907 +0.02(+1.34%)
Feb 10, 2015 1.490 1.500 1.490 1.500 2,710 +0.03(+2.03%)
Feb 09, 2015 1.440 1.480 1.440 1.470 13,930 -0.01(-0.68%)
Feb 06, 2015 1.480 1.480 1.480 1.480 21,340 +0.00(+0.00%)
Feb 04, 2015 1.480 1.480 1.480 0 -0.02(-1.33%)
Feb 03, 2015 1.460 1.500 1.460 1.500 21,200 +0.08(+5.63%)
Feb 02, 2015 1.450 1.480 1.420 1.420 15,950 -0.06(-4.05%)
Jan 29, 2015 1.480 1.480 1.480 0 -0.04(-2.63%)
Jan 28, 2015 1.540 1.540 1.520 1.520 19,400 -0.00(-0.33%)
Jan 27, 2015 1.540 1.540 1.510 1.525 6,775 +0.05(+3.74%)
Jan 26, 2015 1.490 1.490 1.470 1.470 2,617 +0.02(+1.38%)
Jan 22, 2015 1.450 1.450 1.450 0 +0.02(+1.41%)
Jan 21, 2015 1.430 1.430 1.430 1.430 4,000 +0.03(+2.14%)
Jan 20, 2015 1.410 1.410 1.370 1.400 62,871 -0.05(-3.45%)
Jan 16, 2015 1.450 1.450 1.450 0 -0.08(-5.23%)
Jan 15, 2015 1.530 1.530 1.530 1.530 2,840 -0.01(-0.65%)
Jan 14, 2015 1.500 1.540 1.500 1.540 9,180 +0.01(+0.65%)
Jan 13, 2015 1.530 8,300 +0.03(+2.00%)
Jan 12, 2015 1.500 1.500 1.500 1.500 4,000 -0.00(-0.33%)
Jan 09, 2015 1.510 1.510 1.505 1.505 18,014 -0.06(-3.53%)
Jan 08, 2015 1.560 1.560 1.560 1.560 450 +0.04(+2.63%)
Jan 07, 2015 1.520 1.520 1.520 1.520 2,082 -0.05(-3.18%)
Jan 05, 2015 1.570 1.570 1.570 0 +0.05(+3.29%)
Jan 02, 2015 1.570 1.570 1.520 1.520 10,425 -0.06(-3.80%)
Dec 31, 2014 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 30, 2014 1.550 1.580 1.550 1.580 91,300 +0.02(+1.28%)
Dec 29, 2014 1.610 1.610 1.560 1.560 31,160 -0.04(-2.50%)
Dec 26, 2014 1.590 1.600 1.590 1.600 7,673 +0.04(+2.56%)
Dec 24, 2014 1.560 1.560 1.560 0 +0.02(+1.30%)
Dec 23, 2014 1.540 1.540 1.540 1.540 7,578 -0.02(-1.28%)
Dec 22, 2014 1.560 1.580 1.560 1.560 42,660 -0.02(-1.27%)
Dec 19, 2014 1.570 1.580 1.570 1.580 8,560 +0.06(+3.95%)
Dec 18, 2014 1.510 1.560 1.510 1.520 66,477 +0.04(+2.70%)
Dec 17, 2014 1.510 1.510 1.440 1.480 84,490 -0.10(-6.33%)
Dec 16, 2014 1.610 1.610 1.580 1.580 6,660 -0.11(-6.51%)
Dec 15, 2014 1.680 1.690 1.650 1.690 28,860 -0.02(-1.17%)
Dec 12, 2014 1.710 1.710 1.710 1.710 8,060 -0.01(-0.58%)
Dec 11, 2014 1.710 1.720 1.710 1.720 18,310 +0.02(+1.18%)
Dec 10, 2014 1.710 1.720 1.690 1.700 23,680 +0.01(+0.53%)
Dec 08, 2014 1.691 1.691 1.691 0 -0.06(-3.37%)
Dec 05, 2014 1.753 1.753 1.750 1.750 27,200 -0.04(-2.23%)
Dec 04, 2014 1.792 1.792 1.790 1.790 2,460 -0.03(-1.65%)
Dec 03, 2014 1.850 1.855 1.820 1.820 21,353 -0.09(-4.71%)
Dec 02, 2014 1.970 1.970 1.910 1.910 279,890 -0.07(-3.54%)
Nov 28, 2014 1.980 1.980 1.980 0 -0.01(-0.50%)
Nov 26, 2014 1.990 1.990 1.990 0 +0.00(+0.00%)
Nov 25, 2014 2.000 2.010 1.990 1.990 32,260 -0.01(-0.50%)
Nov 24, 2014 2.000 2.020 2.000 2.000 2,259 +0.00(+0.00%)
Nov 21, 2014 2.030 2.030 1.990 2.000 17,682 +0.02(+1.01%)
Nov 20, 2014 1.950 1.980 1.950 1.980 14,430 -0.01(-0.50%)
Nov 19, 2014 1.960 1.990 1.960 1.990 1,825 +0.02(+1.01%)
Nov 18, 2014 1.970 1.973 1.970 1.970 13,283 -0.02(-1.00%)
Nov 17, 2014 2.000 1.990 1.990 16,242 -0.01(-0.50%)
Nov 14, 2014 2.000 2.000 2.000 2.000 39,800 +0.07(+3.62%)
Nov 13, 2014 1.930 1.930 1.930 1.930 240 -0.01(-0.51%)
Nov 12, 2014 1.945 1.945 1.940 1.940 55,715 +0.02(+1.04%)
Nov 11, 2014 1.956 1.960 1.920 1.920 6,100 -0.04(-2.04%)
Nov 10, 2014 1.970 1.970 1.960 1.960 14,730 +0.03(+1.55%)
Nov 07, 2014 1.930 1.930 1.930 1.930 701,000 -0.02(-1.03%)
Nov 06, 2014 2.000 2.000 1.930 1.950 3,490 -0.05(-2.50%)
Nov 05, 2014 2.030 2.030 2.000 2.000 2,000 -0.08(-3.85%)
Nov 04, 2014 2.080 2.080 2.080 2.080 16,590 -0.04(-1.89%)
Nov 03, 2014 2.120 2.120 2.120 2.120 4,000 +0.03(+1.44%)
Oct 31, 2014 2.130 2.130 2.090 2.090 24,034 +0.06(+2.96%)
Oct 30, 2014 2.030 2.030 2.030 2.030 10,000 +0.01(+0.50%)
Oct 29, 2014 2.020 2.020 2.020 2.020 5,151 +0.05(+2.54%)
Oct 28, 2014 2.000 2.000 1.970 1.970 8,000 -0.04(-1.99%)
Oct 27, 2014 2.010 2.030 2.030 2.010 1,000 -0.02(-0.99%)
Oct 24, 2014 2.030 2.030 2.030 2.030 2,500 -0.04(-1.93%)
Oct 23, 2014 2.070 2.070 2.070 2.070 310 +0.04(+1.97%)
Oct 22, 2014 2.070 2.070 2.030 2.030 12,935 -0.03(-1.46%)
Oct 21, 2014 2.030 2.060 2.030 2.060 6,100 +0.06(+3.00%)
Oct 20, 2014 2.000 2.000 2.000 2.000 6,081 -0.01(-0.50%)
Oct 17, 2014 2.000 2.020 2.000 2.010 41,994 +0.06(+3.08%)
Oct 16, 2014 1.920 1.950 1.920 1.950 13,893 +0.03(+1.56%)
Oct 15, 2014 1.925 1.930 1.910 1.920 22,545 -0.04(-2.04%)
Oct 14, 2014 1.920 1.960 1.920 1.960 29,891 +0.04(+2.08%)
Oct 13, 2014 1.900 1.930 1.900 1.920 22,362 +0.00(+0.00%)
Oct 10, 2014 1.920 1.940 1.920 1.920 23,000 -0.03(-1.54%)
Oct 09, 2014 1.950 1.950 1.950 1.950 7,000 -0.01(-0.51%)
Oct 08, 2014 1.960 1.960 1.960 1.960 12,468 -0.01(-0.51%)
Oct 07, 2014 2.020 2.020 1.970 1.970 300 -0.03(-1.50%)
Oct 06, 2014 2.040 2.040 2.000 2.000 12,450 +0.09(+4.71%)
Oct 03, 2014 1.900 1.910 1.900 1.910 46,615 +0.05(+2.69%)
Oct 02, 2014 1.870 1.880 1.860 1.860 16,118 -0.01(-0.53%)
Oct 01, 2014 1.890 1.890 1.870 1.870 34,025 -0.05(-2.60%)
Sep 30, 2014 1.900 1.920 1.880 1.920 6,350 -0.06(-3.03%)
Sep 29, 2014 1.980 1.980 1.980 1.980 28,300 -0.06(-2.94%)
Sep 26, 2014 2.030 2.040 2.020 2.040 16,142 +0.09(+4.62%)
Sep 25, 2014 1.955 1.960 1.950 1.950 14,900 -0.07(-3.37%)
Sep 24, 2014 2.000 2.018 2.000 2.018 4,000 +0.02(+0.90%)
Sep 23, 2014 2.000 2.030 2.000 2.000 31,347 -0.07(-3.38%)
Sep 22, 2014 2.100 2.100 2.070 2.070 11,950 -0.08(-3.73%)
Sep 19, 2014 2.150 2.150 2.150 2.150 6,000 +0.01(+0.47%)
Sep 18, 2014 2.120 2.140 2.120 2.140 35,731 +0.02(+0.94%)
Sep 17, 2014 2.140 2.140 2.120 2.120 29,802 -0.16(-7.01%)
Sep 16, 2014 2.240 2.280 2.240 2.280 12,375 -0.00(-0.00%)
Sep 15, 2014 2.290 2.300 2.280 2.280 12,874 -0.07(-2.98%)
Sep 12, 2014 2.321 2.350 2.320 2.350 7,600 +0.01(+0.43%)
Sep 11, 2014 2.360 2.360 2.340 2.340 7,500 +0.02(+0.86%)
Sep 10, 2014 2.350 2.350 2.320 2.320 38,900 -0.08(-3.53%)
Sep 09, 2014 2.415 2.415 2.400 2.405 8,800 -0.05(-1.84%)
Sep 08, 2014 2.440 2.450 2.400 2.450 13,225 +0.02(+0.82%)
Sep 05, 2014 2.430 2.450 2.430 2.430 18,000 -0.02(-0.82%)
Sep 04, 2014 2.450 2.450 2.450 97,500 +0.00(+0.00%)
Sep 03, 2014 2.420 2.480 2.420 2.450 20,505 +0.03(+1.24%)
Sep 02, 2014 2.470 2.470 2.410 2.420 388,026 -0.13(-5.10%)
Aug 29, 2014 2.550 2.550 2.550 0 +0.02(+0.79%)
Aug 28, 2014 2.550 2.550 2.530 2.530 31,587 -0.04(-1.56%)
Aug 27, 2014 2.550 2.590 2.550 2.570 33,420 -0.01(-0.39%)
Aug 26, 2014 2.520 2.590 2.520 2.580 11,350 +0.00(+0.00%)
Aug 25, 2014 2.580 2.590 2.580 2.580 32,760 +0.00(+0.00%)
Aug 22, 2014 2.590 2.590 2.580 2.580 16,408 -0.02(-0.77%)
Aug 21, 2014 2.580 2.600 2.580 2.600 6,900 -0.02(-0.76%)
Aug 20, 2014 2.610 2.630 2.610 2.620 206,000 +0.01(+0.38%)
Aug 19, 2014 2.600 2.610 2.600 2.610 8,677 +0.05(+1.95%)
Aug 18, 2014 2.550 2.560 2.550 2.560 27,300 -0.03(-1.16%)
Aug 15, 2014 2.590 2.590 2.550 2.590 14,095 +0.00(+0.00%)
Aug 14, 2014 2.550 2.590 2.550 2.590 6,350 +0.07(+2.77%)
Aug 13, 2014 2.540 2.540 2.520 2.520 7,210 +0.00(+0.00%)
Aug 12, 2014 2.480 2.500 2.480 2.520 110,654 -0.01(-0.40%)
Aug 11, 2014 2.530 2.540 2.530 2.530 13,826 +0.00(+0.00%)
Aug 08, 2014 2.570 2.570 2.570 2.530 7,902 -0.05(-1.94%)
Aug 07, 2014 2.550 2.580 2.550 2.580 16,305 -0.01(-0.39%)
Aug 06, 2014 2.670 2.670 2.590 2.590 27,959 -0.10(-3.72%)
Aug 04, 2014 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Aug 01, 2014 2.690 2.690 2.610 2.690 28,875 -0.01(-0.37%)
Jul 31, 2014 2.690 2.740 2.690 2.700 8,526 +0.01(+0.38%)
Jul 30, 2014 2.700 2.700 2.650 2.690 4,000 +0.01(+0.37%)
Jul 29, 2014 2.680 2.680 2.660 2.680 24,074 +0.04(+1.52%)
Jul 28, 2014 2.650 2.650 2.630 2.640 15,831 +0.00(+0.00%)
Jul 25, 2014 2.650 2.650 2.610 2.640 74,678 -0.04(-1.50%)
Jul 24, 2014 2.690 2.690 2.680 2.680 14,802 +0.03(+1.14%)
Jul 23, 2014 2.650 2.650 2.640 2.650 30,400 +0.02(+0.76%)
Jul 22, 2014 2.600 2.630 2.600 2.630 33,714 +0.01(+0.38%)
Jul 21, 2014 2.620 2.630 2.600 2.620 31,823 +0.07(+2.75%)
Jul 18, 2014 2.560 2.570 2.540 2.550 67,114 -0.01(-0.39%)
Jul 17, 2014 2.569 2.580 2.560 2.560 42,915 -0.04(-1.42%)
Jul 16, 2014 2.580 2.600 2.570 2.597 241,305 +0.04(+1.45%)
Jul 15, 2014 2.580 2.580 2.560 2.560 84,384 +0.02(+0.79%)
Jul 14, 2014 2.550 2.550 2.530 2.540 65,361 -0.01(-0.39%)
Jul 11, 2014 2.550 2.550 2.525 2.550 11,400 +0.05(+2.00%)
Jul 10, 2014 2.510 2.510 2.499 2.500 15,554 -0.06(-2.34%)
Jul 09, 2014 2.560 2.560 2.520 2.560 13,800 +0.01(+0.39%)
Jul 08, 2014 2.600 2.600 2.550 2.550 27,079 -0.11(-4.14%)
Jul 07, 2014 2.650 2.670 2.640 2.660 15,625 +0.00(+0.00%)
Jul 03, 2014 2.660 2.660 2.660 0 +0.02(+0.75%)
Jul 02, 2014 2.610 2.640 2.610 2.640 33,704 +0.05(+1.93%)
Jul 01, 2014 2.530 2.590 2.520 2.590 3,341 +0.05(+1.97%)
Jun 30, 2014 2.530 2.550 2.520 2.540 92,936 +0.00(+0.00%)
Jun 27, 2014 2.540 2.550 2.515 2.540 106,740 -0.01(-0.39%)
Jun 26, 2014 2.490 2.550 2.490 2.550 15,500 +0.08(+3.23%)
Jun 25, 2014 2.480 2.480 2.470 2.470 20,552 +0.07(+2.92%)
Jun 24, 2014 2.460 2.460 2.400 2.400 10,070 -0.04(-1.64%)
Jun 23, 2014 2.440 2.440 2.440 2.440 5,223 -0.03(-1.21%)
Jun 20, 2014 2.470 2.470 2.470 2.470 177,550 +0.04(+1.65%)
Jun 19, 2014 2.440 2.440 2.410 2.430 11,687 +0.00(+0.00%)
Jun 18, 2014 2.380 2.440 2.380 2.430 17,505 -0.05(-2.02%)
Jun 17, 2014 2.480 2.480 2.480 2.480 34,655 -0.07(-2.74%)
Jun 16, 2014 2.510 2.560 2.480 2.550 34,625 -0.01(-0.39%)
Jun 13, 2014 2.560 2.560 2.560 2.560 100 +0.03(+1.19%)
Jun 12, 2014 2.490 2.540 2.490 2.530 191,050 +0.03(+1.40%)
Jun 11, 2014 2.510 2.510 2.495 2.495 25,754 +0.02(+0.60%)
Jun 10, 2014 2.490 2.490 2.470 2.480 50,517 -0.30(-10.79%)
Jun 06, 2014 2.771 2.820 2.770 2.780 9,700 +0.02(+0.72%)
Jun 05, 2014 2.760 2.760 2.760 2.760 9,000 +0.02(+0.73%)
Jun 04, 2014 2.760 2.760 2.740 2.740 2,600 -0.05(-1.79%)
Jun 03, 2014 2.790 2.790 2.790 2.790 2,339 -0.08(-2.79%)
Jun 02, 2014 2.860 2.870 2.860 2.870 6,600 -0.03(-1.03%)
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%)
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.