|
Closing price on 1/14/2022
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
8.20 |
| Volume |
30,000 |
| Split-adjusted Price |
8.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.70 / -7.78%
|
9.30
|
9.60
|
8.20
|
8.30
|
8.80
|
8.30
|
30,000
|
|
|
1/13/2022
|
-0.90 / -9.18%
|
8.80
|
9.50
|
8.80
|
8.90
|
9.00
|
8.90
|
26,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
5,500
|
|
|
1/11/2022
|
-0.90 / -8.91%
|
9.90
|
10.10
|
9.20
|
9.20
|
9.90
|
9.20
|
15,500
|
|
|
1/10/2022
|
+0.10 / +1.03%
|
9.90
|
10.50
|
9.80
|
9.80
|
10.10
|
9.80
|
54,100
|
|
|
1/7/2022
|
+0.60 / +6.45%
|
9.90
|
10.00
|
9.30
|
9.90
|
9.70
|
9.90
|
15,900
|
|
|
1/6/2022
|
+0.30 / +3.16%
|
9.10
|
10.50
|
9.00
|
9.80
|
9.30
|
9.80
|
22,200
|
|
|
1/5/2022
|
+0.50 / +5.26%
|
9.10
|
10.00
|
8.90
|
10.00
|
9.50
|
10.00
|
21,900
|
|
|
1/4/2022
|
-0.50 / -5.05%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.50
|
9.40
|
17,200
|
|
|
12/31/2021
|
-0.30 / -3.03%
|
9.70
|
10.60
|
9.50
|
9.60
|
9.90
|
9.60
|
17,000
|
|
|
12/30/2021
|
-0.50 / -4.85%
|
9.60
|
10.30
|
9.60
|
9.80
|
9.90
|
9.80
|
12,800
|
|
|
12/29/2021
|
+0.30 / +3.03%
|
10.00
|
10.80
|
10.00
|
10.20
|
10.30
|
10.20
|
19,800
|
|
|
12/28/2021
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.90
|
10.00
|
16,300
|
|
|
12/27/2021
|
-0.10 / -0.98%
|
10.00
|
10.50
|
9.80
|
10.10
|
9.90
|
10.10
|
26,300
|
|
|
12/24/2021
|
-0.30 / -2.91%
|
10.00
|
11.00
|
9.90
|
10.00
|
10.20
|
10.00
|
20,900
|
|
|
12/23/2021
|
+1.00 / +10.00%
|
10.00
|
11.10
|
10.00
|
11.00
|
10.30
|
11.00
|
160,100
|
|
|
12/22/2021
|
-0.60 / -5.66%
|
11.90
|
11.90
|
9.80
|
10.00
|
10.00
|
10.00
|
38,700
|
|
|
12/21/2021
|
+1.20 / +12.77%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.60
|
10.60
|
82,500
|
|
|
12/20/2021
|
+1.30 / +14.94%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.40
|
10.00
|
216,800
|
|
|
12/17/2021
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
2,600
|
|
|
12/16/2021
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.80
|
8.60
|
13,100
|
|
|
12/15/2021
|
-0.20 / -2.27%
|
9.10
|
9.20
|
8.60
|
8.60
|
8.90
|
8.60
|
17,400
|
|
|
12/14/2021
|
+0.10 / +1.14%
|
8.70
|
9.30
|
8.50
|
8.90
|
8.80
|
8.90
|
11,100
|
|
|
12/13/2021
|
-0.30 / -3.26%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
4,000
|
|
|
12/10/2021
|
-0.20 / -2.17%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.20
|
9.00
|
128,200
|
|
|
12/9/2021
|
+0.50 / +5.62%
|
8.80
|
9.50
|
8.80
|
9.40
|
9.20
|
9.40
|
59,100
|
|
|
12/8/2021
|
+0.30 / +3.45%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.90
|
9.00
|
93,200
|
|
|
12/7/2021
|
+1.10 / +14.29%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.70
|
8.80
|
63,100
|
|
|
12/6/2021
|
-1.10 / -12.50%
|
8.80
|
8.80
|
7.50
|
7.70
|
7.70
|
7.70
|
34,100
|
|
|
12/3/2021
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.80
|
8.80
|
49,600
|
|
|