|
Closing price on 2/28/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
31,900 |
| Split-adjusted Price |
8.30 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.50 / -5.68%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
31,900
|
|
|
2/25/2022
|
-1.10 / -11.22%
|
9.70
|
9.70
|
8.70
|
8.70
|
8.80
|
8.70
|
1,400
|
|
|
2/24/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
2/23/2022
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,700
|
|
|
2/22/2022
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
2/21/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
600
|
|
|
2/18/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
1,300
|
|
|
2/17/2022
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
2,300
|
|
|
2/16/2022
|
+0.30 / +3.09%
|
9.60
|
10.20
|
9.10
|
10.00
|
9.60
|
10.00
|
6,900
|
|
|
2/15/2022
|
-0.10 / -1.00%
|
9.20
|
9.90
|
9.10
|
9.90
|
9.70
|
9.90
|
1,300
|
|
|
2/14/2022
|
+0.30 / +3.16%
|
9.50
|
10.10
|
9.10
|
9.80
|
10.00
|
9.80
|
16,500
|
|
|
2/11/2022
|
+0.80 / +9.20%
|
9.30
|
10.00
|
9.00
|
9.50
|
9.50
|
9.50
|
27,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.60
|
9.20
|
8.70
|
9.20
|
6,200
|
|
|
2/9/2022
|
-0.10 / -1.09%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.20
|
9.10
|
6,200
|
|
|
2/8/2022
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.20
|
9.00
|
29,600
|
|
|
2/7/2022
|
+1.20 / +13.33%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.60
|
10.20
|
600
|
|
|
1/28/2022
|
+1.20 / +14.81%
|
7.60
|
9.30
|
7.10
|
9.30
|
9.00
|
9.30
|
39,300
|
|
|
1/27/2022
|
-1.00 / -11.63%
|
8.30
|
8.60
|
7.60
|
7.60
|
8.10
|
7.60
|
82,600
|
|
|
1/26/2022
|
+0.60 / +7.14%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.60
|
9.00
|
400
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.00
|
9.20
|
8.40
|
9.20
|
8,600
|
|
|
1/24/2022
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.20
|
9.50
|
1,300
|
|
|
1/21/2022
|
+0.40 / +4.44%
|
9.20
|
10.30
|
8.90
|
9.40
|
9.10
|
9.40
|
7,000
|
|
|
1/20/2022
|
+0.10 / +1.12%
|
8.90
|
9.50
|
8.90
|
9.00
|
9.00
|
9.00
|
6,400
|
|
|
1/19/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
191,700
|
|
|
1/18/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
7.70
|
8.90
|
8.90
|
8.90
|
62,000
|
|
|
1/17/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
61,500
|
|
|
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
|
|
|