Closing price on 5/19/2022
|
|
Open |
9.00 |
High |
9.00 |
Low |
9.00 |
Volume |
0 |
Split-adjusted Price |
9.00 |
|
|
SJM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
5/18/2022
|
+0.90 / +10.98%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
1,100
|
|
5/17/2022
|
0.00 / 0.00%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.20
|
9.00
|
900
|
|
5/16/2022
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
5/13/2022
|
-0.30 / -3.80%
|
7.60
|
9.00
|
7.60
|
7.60
|
8.00
|
7.60
|
1,700
|
|
5/12/2022
|
-0.80 / -9.30%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.90
|
7.80
|
300
|
|
5/11/2022
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
5/10/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
5/9/2022
|
-0.20 / -2.17%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.80
|
9.00
|
400
|
|
5/6/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
5/5/2022
|
+1.00 / +12.20%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
5/4/2022
|
-0.50 / -5.26%
|
8.30
|
9.00
|
8.20
|
9.00
|
8.20
|
9.00
|
2,100
|
|
4/29/2022
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
4/28/2022
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
4/27/2022
|
-0.50 / -5.88%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.10
|
8.00
|
500
|
|
4/26/2022
|
+1.10 / +14.47%
|
7.50
|
8.70
|
7.50
|
8.70
|
8.50
|
8.70
|
5,900
|
|
4/25/2022
|
-0.30 / -3.85%
|
8.50
|
8.50
|
7.50
|
7.50
|
7.60
|
7.50
|
3,300
|
|
4/22/2022
|
-0.20 / -2.53%
|
7.50
|
8.40
|
7.50
|
7.70
|
7.80
|
7.70
|
2,800
|
|
4/21/2022
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.30
|
8.10
|
7.90
|
8.10
|
17,400
|
|
4/20/2022
|
-0.40 / -4.71%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
3,200
|
|
4/19/2022
|
0.00 / 0.00%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.50
|
9.20
|
3,200
|
|
4/18/2022
|
+0.80 / +9.20%
|
8.50
|
9.50
|
8.50
|
9.50
|
9.20
|
9.50
|
1,100
|
|
4/15/2022
|
-1.10 / -11.46%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
8.50
|
22,900
|
|
4/14/2022
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.60
|
9.50
|
9,600
|
|
4/13/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.80
|
9.70
|
4,200
|
|
4/12/2022
|
+1.20 / +13.95%
|
8.10
|
9.80
|
8.10
|
9.80
|
9.70
|
9.80
|
98,300
|
|
4/8/2022
|
-0.10 / -1.15%
|
9.20
|
9.30
|
8.30
|
8.60
|
8.60
|
8.60
|
67,400
|
|
4/7/2022
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.50
|
9.20
|
8.70
|
9.20
|
3,700
|
|
4/6/2022
|
-0.40 / -4.35%
|
8.50
|
10.00
|
8.40
|
8.80
|
8.60
|
8.80
|
42,700
|
|
4/5/2022
|
+1.20 / +14.46%
|
8.40
|
9.50
|
8.20
|
9.50
|
9.20
|
9.50
|
90,200
|
|
|