|
Closing price on 3/5/2014
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
18,000 |
| Split-adjusted Price |
2.40 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
18,000
|
|
|
3/4/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
9,000
|
|
|
3/3/2014
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
46,700
|
|
|
2/28/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
8,900
|
|
|
2/27/2014
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
51,700
|
|
|
2/26/2014
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.50
|
2.70
|
61,200
|
|
|
2/25/2014
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
54,200
|
|
|
2/24/2014
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
45,000
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
8,000
|
|
|
2/20/2014
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.40
|
2.50
|
230,400
|
|
|
2/19/2014
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
17,800
|
|
|
2/18/2014
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
69,500
|
|
|
2/17/2014
|
-0.20 / -8.00%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
62,800
|
|
|
2/14/2014
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
52,800
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
33,000
|
|
|
2/12/2014
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.30
|
2.30
|
44,900
|
|
|
2/11/2014
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
8,900
|
|
|
2/10/2014
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
16,400
|
|
|
2/7/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.30
|
2.50
|
2.40
|
2.50
|
38,600
|
|
|
2/6/2014
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
34,300
|
|
|
1/27/2014
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
33,100
|
|
|
1/24/2014
|
+0.10 / +4.35%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.30
|
2.40
|
73,200
|
|
|
1/23/2014
|
-0.10 / -4.17%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
51,400
|
|
|
1/22/2014
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.40
|
2.40
|
101,700
|
|
|
1/21/2014
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
57,700
|
|
|
1/20/2014
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
31,800
|
|
|
1/17/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
65,600
|
|
|
1/16/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.90
|
2.80
|
68,500
|
|
|
1/15/2014
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
105,200
|
|
|
1/14/2014
|
-0.10 / -3.70%
|
2.70
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
159,900
|
|
|