|
Closing price on 4/7/2011
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
24,400 |
| Split-adjusted Price |
9.90 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2011
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.80
|
9.90
|
24,400
|
|
|
4/6/2011
|
+0.60 / +6.45%
|
10.00
|
10.10
|
9.80
|
9.90
|
10.00
|
9.90
|
30,300
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.60
|
9.30
|
36,300
|
|
|
4/4/2011
|
-0.70 / -7.00%
|
9.40
|
9.90
|
9.30
|
9.30
|
9.80
|
9.30
|
52,100
|
|
|
4/1/2011
|
-0.10 / -0.98%
|
10.50
|
10.50
|
9.40
|
10.10
|
10.00
|
10.10
|
31,600
|
|
|
3/31/2011
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.50
|
10.20
|
10.00
|
10.20
|
40,100
|
|
|
3/30/2011
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
19,600
|
|
|
3/29/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
9.80
|
10.30
|
9.80
|
13,500
|
|
|
3/28/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.30
|
9.80
|
9,400
|
|
|
3/25/2011
|
-0.30 / -2.94%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.70
|
9.90
|
18,300
|
|
|
3/24/2011
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
3/23/2011
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.90
|
5,500
|
|
|
3/22/2011
|
-0.60 / -5.88%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.80
|
9.60
|
11,300
|
|
|
3/21/2011
|
-0.10 / -0.97%
|
10.00
|
10.60
|
9.80
|
10.20
|
10.30
|
10.20
|
21,300
|
|
|
3/18/2011
|
+0.60 / +6.12%
|
9.60
|
10.60
|
9.60
|
10.40
|
10.20
|
10.40
|
20,200
|
|
|
3/17/2011
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.20
|
9.80
|
13,200
|
|
|
3/16/2011
|
+0.10 / +1.01%
|
9.60
|
10.20
|
9.50
|
10.00
|
9.80
|
10.00
|
15,000
|
|
|
3/15/2011
|
+0.20 / +2.06%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.20
|
9.90
|
8,200
|
|
|
3/14/2011
|
-0.70 / -6.73%
|
11.10
|
11.10
|
9.70
|
9.70
|
10.60
|
9.70
|
12,400
|
|
|
3/11/2011
|
+0.50 / +5.05%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
30,900
|
|
|
3/10/2011
|
+0.50 / +5.32%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.80
|
9.90
|
26,200
|
|
|
3/9/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.30
|
9.40
|
34,200
|
|
|
3/8/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.40
|
9.40
|
7,700
|
|
|
3/7/2011
|
-0.40 / -4.08%
|
9.20
|
9.80
|
9.20
|
9.40
|
9.40
|
9.40
|
21,400
|
|
|
3/4/2011
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
9.70
|
13,900
|
|
|
3/3/2011
|
-0.60 / -5.61%
|
11.10
|
11.10
|
10.10
|
10.10
|
10.40
|
10.10
|
17,300
|
|
|
3/2/2011
|
-0.70 / -6.14%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
23,800
|
|
|
3/1/2011
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4,900
|
|
|
2/28/2011
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.40
|
10.90
|
10.90
|
10.90
|
30,600
|
|
|
2/25/2011
|
+0.50 / +4.63%
|
11.20
|
11.30
|
10.10
|
11.30
|
10.70
|
11.30
|
20,100
|
|
|