|
Closing price on 4/5/2021
|
|
| Open |
2.90 |
| High |
3.20 |
| Low |
2.80 |
| Volume |
62,000 |
| Split-adjusted Price |
3.10 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2021
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
106,500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
2,500
|
|
|
3/8/2021
|
0.00 / 0.00%
|
1.90
|
2.20
|
1.90
|
2.00
|
2.00
|
2.00
|
9,000
|
|
|
3/5/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
3/4/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
3/3/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,200
|
|
|
3/1/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
3,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
2/24/2021
|
-0.30 / -13.04%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
8,100
|
|
|
2/23/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|