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 +0.0396 (+11.00%)
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 (%)
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%)
Jul 01, 2011 2.400 2.440 2.400 2.440 8,187 +0.08(+3.39%)
Jun 30, 2011 2.400 2.400 2.360 2.360 700 +0.02(+0.85%)
Jun 29, 2011 2.310 2.340 2.310 2.340 27,645 +0.07(+3.08%)
Jun 28, 2011 2.270 2.270 2.270 2.270 1,000 +0.01(+0.44%)
Jun 27, 2011 2.260 2.260 2.260 2.260 2,300 +0.06(+2.73%)
Jun 24, 2011 2.180 2.200 2.180 2.200 4,200 +0.09(+4.27%)
Jun 23, 2011 2.110 2.110 2.110 2.110 500 -0.09(-4.09%)
Jun 22, 2011 2.200 2.200 2.140 2.200 12,757 +0.10(+4.76%)
Jun 21, 2011 2.120 2.120 2.100 2.100 736 -0.03(-1.41%)
Jun 20, 2011 2.120 2.130 2.120 2.130 47,680 +0.00(+0.00%)
Jun 17, 2011 2.130 2.130 2.130 2.130 4,700 +0.07(+3.40%)
Jun 16, 2011 2.060 2.080 2.060 2.060 5,200 -0.15(-6.79%)
Jun 15, 2011 2.230 2.230 2.210 2.210 4,300 -0.02(-0.90%)
Jun 14, 2011 2.230 2.270 2.230 2.230 9,045 -0.05(-2.19%)
Jun 13, 2011 2.280 2.280 2.250 2.280 29,609 -0.02(-0.87%)
Jun 10, 2011 2.350 2.350 2.300 2.300 14,235 -0.10(-4.17%)
Jun 09, 2011 2.400 2.400 2.400 2.400 5,892 -0.02(-0.83%)
Jun 08, 2011 2.400 2.470 2.400 2.420 28,700 +0.00(+0.00%)
Jun 07, 2011 2.380 2.420 2.380 2.420 34,400 +0.11(+4.76%)
Jun 06, 2011 2.270 2.310 2.250 2.310 25,400 -0.03(-1.28%)
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.