Closing price on 11/11/2013
|
|
Open |
2.50 |
High |
2.70 |
Low |
2.50 |
Volume |
32,500 |
Split-adjusted Price |
2.70 |
|
|
SJM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2013
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
32,500
|
|
11/8/2013
|
-0.10 / -3.85%
|
2.50
|
2.80
|
2.50
|
2.50
|
2.70
|
2.50
|
75,300
|
|
11/7/2013
|
-0.20 / -7.14%
|
2.90
|
3.00
|
2.60
|
2.60
|
2.70
|
2.60
|
65,200
|
|
11/6/2013
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
89,000
|
|
11/5/2013
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
31,900
|
|
11/4/2013
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
87,100
|
|
11/1/2013
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
55,300
|
|
10/31/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
15,300
|
|
10/30/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
43,700
|
|
10/29/2013
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
73,900
|
|
10/28/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
4,100
|
|
10/25/2013
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
8,200
|
|
10/24/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
8,600
|
|
10/23/2013
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
8,200
|
|
10/22/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,000
|
|
10/21/2013
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
3,000
|
|
10/18/2013
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
6,100
|
|
10/17/2013
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
3,500
|
|
10/16/2013
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
500
|
|
10/15/2013
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
100
|
|
10/14/2013
|
-0.20 / -16.67%
|
1.10
|
1.10
|
1.00
|
1.00
|
1.10
|
1.00
|
1,400
|
|
10/11/2013
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.20
|
1.10
|
200
|
|
10/10/2013
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1,200
|
|
10/9/2013
|
-0.10 / -7.69%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
100
|
|
10/8/2013
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.10
|
1.30
|
1.10
|
1.30
|
1,500
|
|
10/7/2013
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
400
|
|
10/4/2013
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
900
|
|
10/3/2013
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.00
|
1.20
|
1.00
|
1.20
|
255,600
|
|
10/2/2013
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
7,400
|
|
10/1/2013
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
3,600
|
|
|