|
Closing price on 4/22/2021
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.70 |
| Volume |
25,400 |
| Split-adjusted Price |
3.70 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.74
|
3.70
|
25,400
|
|
|
4/20/2021
|
+0.10 / +2.63%
|
4.20
|
4.30
|
3.80
|
3.90
|
4.02
|
3.90
|
57,000
|
|
|
4/19/2021
|
+0.30 / +8.11%
|
4.20
|
4.20
|
3.50
|
4.00
|
3.82
|
4.00
|
378,900
|
|
|
4/16/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.70
|
3.90
|
87,000
|
|
|
4/15/2021
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.90
|
3.80
|
33,800
|
|
|
4/14/2021
|
-0.20 / -4.76%
|
3.70
|
4.20
|
3.60
|
4.00
|
3.95
|
4.00
|
43,800
|
|
|
4/13/2021
|
+0.10 / +2.50%
|
4.30
|
4.50
|
4.00
|
4.10
|
4.17
|
4.10
|
158,100
|
|
|
4/12/2021
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.30
|
4.20
|
4.01
|
4.20
|
147,000
|
|
|
4/9/2021
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.80
|
3.71
|
3.80
|
47,700
|
|
|
4/8/2021
|
+0.20 / +5.56%
|
3.60
|
4.10
|
3.60
|
3.80
|
3.79
|
3.80
|
66,200
|
|
|
4/7/2021
|
+0.30 / +9.09%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.59
|
3.60
|
108,600
|
|
|
4/6/2021
|
+0.40 / +13.79%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.26
|
3.30
|
103,600
|
|
|
4/5/2021
|
+0.20 / +6.90%
|
2.90
|
3.20
|
2.80
|
3.10
|
2.92
|
3.10
|
62,000
|
|
|
4/2/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.88
|
3.00
|
99,400
|
|
|
4/1/2021
|
+0.10 / +3.33%
|
2.60
|
3.10
|
2.60
|
3.10
|
2.94
|
3.10
|
44,400
|
|
|
3/31/2021
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
68,800
|
|
|
3/30/2021
|
+0.10 / +3.33%
|
3.00
|
3.30
|
2.90
|
3.10
|
3.09
|
3.10
|
135,100
|
|
|
3/29/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
3.10
|
51,800
|
|
|
3/26/2021
|
-0.10 / -3.03%
|
3.30
|
3.30
|
2.90
|
3.20
|
3.11
|
3.20
|
141,900
|
|
|
3/25/2021
|
+0.40 / +13.79%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
205,600
|
|
|
3/24/2021
|
+0.10 / +3.57%
|
2.80
|
3.20
|
2.70
|
2.90
|
2.92
|
2.90
|
230,500
|
|
|
3/23/2021
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
146,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.40
|
2.80
|
2.54
|
2.80
|
42,800
|
|
|
3/19/2021
|
-0.10 / -3.45%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.83
|
2.80
|
27,500
|
|
|
3/18/2021
|
+0.10 / +3.33%
|
2.80
|
3.20
|
2.60
|
3.10
|
2.89
|
3.10
|
36,500
|
|
|
3/17/2021
|
+0.30 / +10.71%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.04
|
3.10
|
85,700
|
|
|
3/16/2021
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
106,300
|
|
|
3/15/2021
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.20
|
2.60
|
2.45
|
2.60
|
101,000
|
|
|
3/12/2021
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.31
|
2.30
|
25,900
|
|
|
3/11/2021
|
+0.20 / +9.09%
|
2.20
|
2.50
|
2.20
|
2.40
|
2.40
|
2.40
|
123,800
|
|
|