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 (%)
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%)
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.