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 29, 2021 1.350 1.350 1.350 0 +0.05(+3.85%)
Apr 27, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 22, 2021 1.300 1.300 1.300 0 +0.05(+3.79%)
Apr 20, 2021 1.252 1.252 1.252 0 -0.05(-3.65%)
Apr 19, 2021 1.300 1.300 1.300 1.300 2,248 +0.00(+0.00%)
Apr 16, 2021 1.300 1.300 1.300 1.300 500 +0.05(+4.00%)
Apr 15, 2021 1.250 1.250 1.250 1.250 5,000 -0.05(-3.85%)
Apr 14, 2021 1.300 1.300 1.300 1.300 252 +0.03(+2.36%)
Apr 13, 2021 1.270 1.270 1.270 1 +0.00(+0.00%)
Apr 12, 2021 1.270 1.270 1.270 1.270 3,023 -0.04(-3.42%)
Apr 09, 2021 1.340 1.340 1.315 1.315 10,900 +0.01(+1.15%)
Apr 07, 2021 1.300 1.300 1.300 0 -0.03(-2.26%)
Apr 06, 2021 1.330 1.330 1.300 1.330 1,200 -0.05(-3.62%)
Apr 05, 2021 1.380 1.380 1.380 2 +0.00(+0.00%)
Mar 31, 2021 1.380 1.380 1.380 0 +0.02(+1.47%)
Mar 29, 2021 1.360 1.360 1.360 0 +0.12(+9.68%)
Mar 25, 2021 1.240 1.240 1.240 0 -0.16(-11.43%)
Mar 22, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 18, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2021 1.400 1.400 1.400 1.400 1,000 +0.03(+2.19%)
Mar 10, 2021 1.370 1.370 1.370 0 +0.00(+0.00%)
Mar 09, 2021 1.370 1.370 1.370 10,000 +0.00(+0.00%)
Mar 08, 2021 1.370 1.370 1.370 1.370 2,550 -0.02(-1.44%)
Mar 04, 2021 1.390 1.390 1.390 0 -0.07(-4.79%)
Mar 02, 2021 1.460 1.460 1.460 0 +0.09(+6.57%)
Mar 01, 2021 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Feb 26, 2021 1.370 1.370 1.370 1.370 500 -0.03(-2.14%)
Feb 25, 2021 1.410 1.410 1.390 1.400 2,000 -0.12(-7.89%)
Feb 24, 2021 1.580 1.580 1.350 1.520 20,461 -0.04(-2.56%)
Feb 23, 2021 1.450 1.560 1.340 1.560 106,004 +0.26(+20.00%)
Feb 22, 2021 1.300 1.300 1.285 1.300 5,450 +0.02(+1.64%)
Feb 18, 2021 1.279 1.279 1.279 0 +0.03(+2.53%)
Feb 17, 2021 1.248 1.248 1.248 1.248 100 +0.06(+4.83%)
Feb 16, 2021 1.190 1.190 1.190 1.190 1,500 -0.06(-4.80%)
Feb 12, 2021 1.250 1.250 1.250 1.250 7,700 -0.01(-0.79%)
Feb 11, 2021 1.300 1.300 1.260 1.260 1,000 -0.13(-9.35%)
Feb 10, 2021 1.390 1.390 1.390 1.390 300 +0.18(+14.88%)
Feb 09, 2021 1.210 1.210 1.190 1.210 8,000 +0.02(+1.68%)
Feb 08, 2021 1.190 1.190 1.190 10 +0.00(+0.00%)
Feb 05, 2021 1.190 1.190 1.190 1.190 500 +0.02(+1.71%)
Feb 03, 2021 1.170 1.170 1.170 0 +0.07(+6.36%)
Feb 02, 2021 1.100 1.100 1.100 1.100 5,000 +0.01(+0.92%)
Feb 01, 2021 1.085 1.090 1.085 1.090 3,300 -0.01(-0.91%)
Jan 29, 2021 1.100 1.100 1.100 1.100 400 +0.03(+2.33%)
Jan 28, 2021 1.075 1.075 1.075 1.075 20,100 -0.01(-0.92%)
Jan 27, 2021 1.085 1.085 1.085 1.085 1,025 -0.04(-3.56%)
Jan 25, 2021 1.125 1.125 1.125 0 +0.01(+1.35%)
Jan 22, 2021 1.093 1.110 1.093 1.110 3,000 +0.00(+0.00%)
Jan 21, 2021 1.110 1.110 1.110 1.110 100 -0.00(-0.45%)
Jan 20, 2021 1.115 1.115 1.115 1.115 500 -0.02(-1.76%)
Jan 19, 2021 1.060 1.170 1.060 1.135 20,935 -0.03(-2.99%)
Jan 14, 2021 1.170 1.170 1.170 0 +0.03(+2.63%)
Jan 13, 2021 1.140 1.140 1.140 1.140 289 -0.03(-2.56%)
Jan 08, 2021 1.170 1.170 1.170 0 +0.13(+12.50%)
Jan 07, 2021 1.040 1.040 1.040 1.040 1,250 -0.12(-10.34%)
Jan 06, 2021 1.050 1.160 1.050 1.160 7,800 +0.11(+10.48%)
Jan 05, 2021 1.050 1.050 1.050 1.050 1,000 -0.07(-6.25%)
Dec 31, 2020 1.120 1.120 1.120 0 -0.02(-1.75%)
Dec 29, 2020 1.140 1.140 1.140 0 +0.10(+9.83%)
Dec 28, 2020 1.030 1.130 1.030 1.038 2,800 -0.10(-8.95%)
Dec 23, 2020 1.140 1.140 1.140 0 +0.03(+2.70%)
Dec 21, 2020 1.110 1.110 1.110 0 -0.11(-9.02%)
Dec 18, 2020 1.100 1.220 1.100 1.220 800 +0.05(+4.51%)
Dec 17, 2020 1.110 1.110 1.167 5,350 +0.06(+5.17%)
Dec 16, 2020 1.220 1.220 1.110 1.110 1,400 +0.00(+0.00%)
Dec 15, 2020 1.110 1.110 1.110 1.110 690 -0.13(-10.48%)
Dec 08, 2020 1.240 1.240 1.240 0 -0.01(-0.80%)
Dec 07, 2020 1.130 1.250 1.130 1.250 1,000 +0.07(+5.93%)
Dec 04, 2020 1.130 1.180 1.130 1.180 10,400 -0.05(-4.38%)
Dec 03, 2020 1.130 1.234 1.130 1.234 400 -0.02(-1.28%)
Dec 01, 2020 1.250 1.250 1.250 0 +0.06(+5.04%)
Nov 25, 2020 1.190 1.190 1.190 0 +0.11(+10.19%)
Nov 24, 2020 1.180 1.205 1.080 1.080 133,775 -0.22(-16.92%)
Nov 12, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Nov 10, 2020 1.290 1.290 1.290 0 +0.09(+7.95%)
Nov 09, 2020 1.320 1.320 1.195 1.195 1,300 +0.05(+3.91%)
Nov 04, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 30, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 28, 2020 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 27, 2020 1.150 1.150 1.150 1.150 100 -0.03(-2.54%)
Oct 22, 2020 1.180 1.180 1.180 0 +0.13(+12.38%)
Oct 21, 2020 1.050 1.050 1.050 1 +0.00(+0.00%)
Oct 16, 2020 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 15, 2020 1.050 1.050 1.050 1.050 10,500 -0.17(-13.93%)
Oct 13, 2020 1.220 1.220 1.220 0 +0.06(+5.17%)
Oct 12, 2020 1.155 1.240 1.155 1.160 15,600 -0.10(-7.94%)
Oct 09, 2020 1.260 1.260 1.260 1.260 800 -0.04(-3.08%)
Oct 05, 2020 1.300 1.300 1.300 0 -0.01(-0.76%)
Oct 01, 2020 1.310 1.310 1.310 0 -0.07(-5.07%)
Sep 21, 2020 1.380 1.380 1.380 0 -0.04(-2.82%)
Sep 18, 2020 1.400 1.420 1.350 1.420 1,300 -0.01(-0.70%)
Sep 10, 2020 1.430 1.430 1.430 0 -0.03(-2.05%)
Sep 03, 2020 1.460 1.460 1.460 0 +0.01(+0.69%)
Sep 02, 2020 1.450 1.450 1.450 1.450 10,000 -0.01(-0.68%)
Sep 01, 2020 1.420 1.460 1.420 1.460 61,619 +0.07(+5.00%)
Aug 28, 2020 1.391 1.391 1.391 0 -0.01(-0.68%)
Aug 27, 2020 1.400 1.400 1.400 1.400 219,000 +0.01(+0.72%)
Aug 26, 2020 1.390 1.390 1.390 1.390 10,010 +0.04(+2.96%)
Aug 25, 2020 1.340 1.350 1.340 1.350 15,299 +0.04(+3.05%)
Aug 24, 2020 1.310 1.310 1.310 1.310 100 -0.03(-2.24%)
Aug 21, 2020 1.270 1.340 1.270 1.340 2,600 +0.01(+0.75%)
Aug 20, 2020 1.330 1.330 1.330 1.330 333 +0.03(+2.31%)
Aug 19, 2020 1.320 1.320 1.300 1.300 940 -0.04(-2.99%)
Aug 13, 2020 1.340 1.340 1.340 0 +0.04(+3.08%)
Aug 12, 2020 1.300 1.300 1.300 1 +0.00(+0.00%)
Aug 11, 2020 1.300 1.300 1.250 1.300 32,000 +0.07(+5.69%)
Aug 10, 2020 1.200 1.250 1.200 1.230 63,600 +0.03(+2.50%)
Aug 07, 2020 1.200 1.200 1.200 1.200 300 +0.02(+1.69%)
Aug 06, 2020 1.180 1.180 1.180 1.180 600 +0.02(+2.16%)
Aug 03, 2020 1.155 1.155 1.155 0 -0.00(-0.43%)
Jul 30, 2020 1.160 1.160 1.160 0 -0.09(-7.20%)
Jul 27, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 17, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 16, 2020 1.250 1.250 1.250 25 +0.00(+0.00%)
Jul 15, 2020 1.230 1.250 1.230 1.250 5,000 +0.04(+3.31%)
Jul 14, 2020 1.210 1.210 1.210 1.210 500 +0.02(+1.68%)
Jul 07, 2020 1.190 1.190 1.190 0 -0.06(-4.80%)
Jul 06, 2020 1.250 1.250 1.250 1.250 300 +0.17(+15.74%)
Jun 29, 2020 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 26, 2020 1.080 1.080 1.080 1 +0.00(+0.00%)
Jun 25, 2020 1.080 1.080 1.080 1.080 1,000 +0.03(+2.86%)
Jun 23, 2020 1.050 1.050 1.050 0 -0.07(-6.25%)
Jun 22, 2020 1.120 1.120 1.120 24 +0.00(+0.00%)
Jun 12, 2020 1.120 1.120 1.120 0 -0.14(-11.11%)
Jun 09, 2020 1.260 1.260 1.260 0 +0.02(+1.61%)
Jun 08, 2020 1.230 1.240 1.230 1.240 12,543 +0.01(+0.81%)
Jun 05, 2020 1.230 1.230 1.170 1.230 13,500 +0.09(+7.89%)
Jun 04, 2020 1.180 1.180 1.140 1.140 23,202 -0.04(-3.39%)
Jun 03, 2020 1.110 1.180 1.110 1.180 9,504 +0.00(+0.00%)
Jun 02, 2020 1.180 1.180 1.180 1.180 200 +0.04(+3.96%)
Jun 01, 2020 1.180 1.180 1.135 1.135 2,700 -0.00(-0.44%)
May 29, 2020 1.140 1.140 1.140 1.140 500 -0.03(-2.56%)
May 28, 2020 1.170 1.170 1.170 1 +0.00(+0.00%)
May 27, 2020 1.115 1.170 1.080 1.170 13,401 +0.03(+2.63%)
May 26, 2020 1.180 1.180 1.140 1.140 22,220 +0.00(+0.00%)
May 22, 2020 0.9700 1.140 0.9700 1.140 4,300 +0.10(+9.49%)
May 21, 2020 1.160 1.160 1.041 1.041 1,280 -0.02(-1.77%)
May 20, 2020 1.120 1.120 1.060 1.060 3,300 -0.06(-5.36%)
May 19, 2020 1.080 1.120 1.080 1.120 533 +0.02(+1.82%)
May 18, 2020 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
May 15, 2020 1.010 1.050 1.010 1.050 1,100 -0.05(-4.55%)
May 12, 2020 1.100 1.100 1.100 0 +0.06(+5.26%)
May 11, 2020 1.045 1.045 1.045 1.045 100 +0.01(+1.46%)
May 08, 2020 1.080 1.080 1.030 1.030 300 -0.02(-1.90%)
May 07, 2020 1.050 1.050 1.050 52,340 +0.00(+0.00%)
May 05, 2020 1.050 1.050 1.050 0 +0.07(+7.42%)
May 04, 2020 0.9775 0.9775 0.9775 0.9775 10,000 +0.09(+9.83%)
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.