|
Closing price on 5/9/2012
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
108,200 |
| Split-adjusted Price |
4.10 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
108,200
|
|
|
5/8/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
220,000
|
|
|
5/7/2012
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
151,300
|
|
|
5/4/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
25,000
|
|
|
5/3/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
14,500
|
|
|
5/2/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10,500
|
|
|
4/27/2012
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
2,600
|
|
|
4/26/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
23,600
|
|
|
4/25/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
9,700
|
|
|
4/24/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
6,400
|
|
|
4/23/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
5,300
|
|
|
4/20/2012
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
36,900
|
|
|
4/19/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
49,300
|
|
|
4/18/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
37,000
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
17,500
|
|
|
4/16/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
29,800
|
|
|
4/13/2012
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
45,600
|
|
|
4/12/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
79,000
|
|
|
4/11/2012
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
59,000
|
|
|
4/10/2012
|
+0.10 / +2.94%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
11,400
|
|
|
4/9/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
23,800
|
|
|
4/6/2012
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
71,900
|
|
|
4/5/2012
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.10
|
3.40
|
60,400
|
|
|
4/4/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
40,400
|
|
|
4/3/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
82,300
|
|
|
3/30/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
67,200
|
|
|
3/29/2012
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
18,502
|
|
|
3/28/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
28,900
|
|
|
3/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
4.00
|
3.80
|
204,900
|
|
|
3/26/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.70
|
3.80
|
114,300
|
|
|