|
Closing price on 6/10/2014
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
9,700 |
| Split-adjusted Price |
1.70 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2014
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
9,700
|
|
|
6/9/2014
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
13,100
|
|
|
6/6/2014
|
+0.10 / +5.88%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
42,200
|
|
|
6/5/2014
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.80
|
1.70
|
24,000
|
|
|
6/4/2014
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
18,800
|
|
|
6/3/2014
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
11,000
|
|
|
6/2/2014
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
10,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
53,600
|
|
|
5/29/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.00
|
2.00
|
2.20
|
2.00
|
16,600
|
|
|
4/24/2014
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
112,207
|
|
|
4/23/2014
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
161,700
|
|
|
4/22/2014
|
-0.20 / -10.00%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
61,500
|
|
|
4/21/2014
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
40,100
|
|
|
4/18/2014
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
58,100
|
|
|
4/17/2014
|
-0.10 / -5.00%
|
1.80
|
2.20
|
1.80
|
1.90
|
2.00
|
1.90
|
97,510
|
|
|
4/16/2014
|
-0.10 / -4.76%
|
2.00
|
2.20
|
1.90
|
2.00
|
2.10
|
2.00
|
95,100
|
|
|
4/15/2014
|
-0.20 / -8.70%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
44,200
|
|
|
4/14/2014
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
93,700
|
|
|
4/11/2014
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
101,600
|
|
|
4/10/2014
|
+0.20 / +9.09%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.30
|
2.40
|
42,800
|
|
|
4/8/2014
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
333,920
|
|
|
4/7/2014
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
120,800
|
|
|
4/4/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
50,300
|
|
|
4/3/2014
|
+0.20 / +8.33%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
78,000
|
|
|
4/2/2014
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
111,800
|
|
|
4/1/2014
|
-0.10 / -3.70%
|
2.70
|
2.90
|
2.50
|
2.60
|
2.70
|
2.60
|
118,900
|
|
|
3/31/2014
|
-0.30 / -10.00%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.70
|
2.70
|
280,200
|
|
|
3/28/2014
|
-0.30 / -9.09%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.30
|
3.00
|
278,670
|
|
|
3/27/2014
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
93,600
|
|
|
3/26/2014
|
-0.40 / -10.00%
|
4.40
|
4.40
|
3.60
|
3.60
|
3.70
|
3.60
|
281,300
|
|
|