|
Closing price on 12/9/2008
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.10 |
| Volume |
9,100 |
| Split-adjusted Price |
9.60 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.50
|
9.60
|
9,100
|
|
|
12/8/2008
|
-0.70 / -6.80%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
2,300
|
|
|
12/5/2008
|
-0.70 / -6.36%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
10.30
|
6,500
|
|
|
12/4/2008
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
12/3/2008
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,000
|
|
|
12/2/2008
|
-0.50 / -4.35%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
2,500
|
|
|
12/1/2008
|
+0.20 / +1.77%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
11.50
|
6,300
|
|
|
11/28/2008
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.70
|
11.40
|
10.70
|
11.40
|
16,200
|
|
|
11/27/2008
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
11/26/2008
|
-0.40 / -3.54%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.70
|
10.90
|
3,000
|
|
|
11/25/2008
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
11/24/2008
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
2,000
|
|
|
11/21/2008
|
-1.30 / -10.74%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.98
|
10.80
|
11,100
|
|
|
11/20/2008
|
-0.50 / -3.97%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.00
|
12.10
|
12,000
|
|
|
11/19/2008
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.70
|
12.60
|
2,200
|
|
|
11/18/2008
|
-0.20 / -1.54%
|
13.30
|
13.40
|
12.80
|
12.80
|
12.90
|
12.80
|
9,700
|
|
|
11/17/2008
|
+0.30 / +2.36%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
12,400
|
|
|
11/14/2008
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
16,400
|
|
|
11/13/2008
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5,500
|
|
|
11/12/2008
|
-0.30 / -2.61%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
7,800
|
|
|
11/11/2008
|
-0.50 / -4.17%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
10,600
|
|
|
11/10/2008
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.10
|
12.00
|
8,800
|
|
|
11/7/2008
|
-0.50 / -3.88%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.55
|
12.40
|
7,000
|
|
|
11/6/2008
|
-0.50 / -3.73%
|
13.00
|
13.50
|
12.70
|
12.90
|
13.30
|
12.90
|
19,400
|
|
|
11/5/2008
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.10
|
13.40
|
13.40
|
13.40
|
15,300
|
|
|
11/4/2008
|
+0.80 / +6.56%
|
12.00
|
13.00
|
12.00
|
13.00
|
12.60
|
13.00
|
19,900
|
|
|
11/3/2008
|
+0.10 / +0.83%
|
12.90
|
12.90
|
11.70
|
12.20
|
12.20
|
12.20
|
15,700
|
|
|
10/31/2008
|
+0.60 / +5.22%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8,100
|
|
|
10/30/2008
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.40
|
11.50
|
9,900
|
|
|
10/29/2008
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
21,900
|
|
|