Closing price on 6/13/2024
|
|
Open |
6.70 |
High |
6.70 |
Low |
6.30 |
Volume |
15,600 |
Split-adjusted Price |
6.70 |
|
|
SJM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
15,600
|
|
6/12/2024
|
+0.20 / +3.17%
|
7.00
|
7.00
|
5.60
|
6.50
|
5.90
|
6.50
|
36,400
|
|
6/11/2024
|
-0.40 / -5.48%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.30
|
6.90
|
121,500
|
|
6/10/2024
|
-1.20 / -14.81%
|
8.10
|
8.10
|
6.90
|
6.90
|
7.30
|
6.90
|
44,800
|
|
6/7/2024
|
+0.60 / +8.00%
|
7.30
|
8.60
|
7.30
|
8.10
|
8.10
|
8.10
|
83,900
|
|
6/6/2024
|
+0.90 / +13.64%
|
6.50
|
7.50
|
6.50
|
7.50
|
7.50
|
7.50
|
199,800
|
|
6/5/2024
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
6/4/2024
|
-0.10 / -1.47%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.40
|
6.70
|
1,100
|
|
6/3/2024
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
3,500
|
|
5/31/2024
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,000
|
|
5/30/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
200
|
|
5/29/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4,300
|
|
5/28/2024
|
-0.20 / -2.90%
|
5.90
|
6.70
|
5.90
|
6.70
|
6.70
|
6.70
|
6,200
|
|
5/27/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,200
|
|
5/24/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5,000
|
|
5/23/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
5/22/2024
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
2,200
|
|
5/21/2024
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3,700
|
|
5/20/2024
|
+0.50 / +7.81%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.80
|
6.90
|
3,800
|
|
5/17/2024
|
-1.00 / -13.70%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.40
|
6.30
|
800
|
|
5/16/2024
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
5/15/2024
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
3,000
|
|
5/14/2024
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5,000
|
|
5/13/2024
|
+0.50 / +7.81%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.80
|
6.90
|
6,000
|
|
5/10/2024
|
-0.20 / -3.13%
|
5.70
|
7.30
|
5.50
|
6.20
|
6.40
|
6.20
|
46,900
|
|
5/9/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
5/8/2024
|
-0.20 / -3.13%
|
6.60
|
6.60
|
5.70
|
6.20
|
6.40
|
6.20
|
3,900
|
|
5/7/2024
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
6.20
|
300
|
|
5/6/2024
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
5,200
|
|
5/3/2024
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
6.40
|
6.40
|
6.40
|
5,100
|
|
|