|
Closing price on 7/20/2012
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
35,800 |
| Split-adjusted Price |
3.00 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
35,800
|
|
|
7/19/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
4,000
|
|
|
7/18/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
25,000
|
|
|
7/17/2012
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
7/16/2012
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
7/13/2012
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.95
|
3.10
|
3,000
|
|
|
7/12/2012
|
+0.10 / +3.45%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.70
|
3.00
|
48,300
|
|
|
7/11/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
300
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
7/9/2012
|
+0.30 / +10.71%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.90
|
3.10
|
1,400
|
|
|
7/6/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.70
|
3.00
|
4,100
|
|
|
7/5/2012
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
4,100
|
|
|
7/4/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
5,200
|
|
|
7/3/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
7,000
|
|
|
7/2/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
4,600
|
|
|
6/29/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
1,200
|
|
|
6/28/2012
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,300
|
|
|
6/27/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
7,400
|
|
|
6/26/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
6,000
|
|
|
6/25/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.90
|
3.10
|
11,800
|
|
|
6/22/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
10,400
|
|
|
6/21/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
1,900
|
|
|
6/20/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
3,300
|
|
|
6/19/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
6,300
|
|
|
6/18/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
11,700
|
|
|
6/15/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
14,200
|
|
|
6/14/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
2,500
|
|
|
6/13/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
12,100
|
|
|
6/12/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
6/11/2012
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
2,300
|
|
|