|
Closing price on 7/22/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
0 |
| Split-adjusted Price |
18.00 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
7/21/2008
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,100
|
|
|
7/18/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
17.50
|
18.90
|
18.20
|
18.90
|
41,800
|
|
|
7/17/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
400
|
|
|
7/16/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
16.50
|
17.70
|
17.50
|
17.70
|
40,500
|
|
|
7/15/2008
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2,500
|
|
|
7/14/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3,900
|
|
|
7/11/2008
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1,700
|
|
|
7/10/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
7/9/2008
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
700
|
|
|
7/8/2008
|
+0.70 / +5.00%
|
14.50
|
14.70
|
13.70
|
14.70
|
14.30
|
14.70
|
26,100
|
|
|
7/7/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.50
|
14.00
|
14.20
|
14.00
|
29,200
|
|
|
7/4/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
300
|
|
|
7/3/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
7/2/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
21,700
|
|
|
7/1/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
6/30/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2,700
|
|
|
6/27/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.10
|
11.90
|
11.50
|
11.90
|
7,600
|
|
|
6/26/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
10.90
|
11.60
|
11.50
|
11.60
|
9,200
|
|
|
6/25/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,100
|
|
|
6/24/2008
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
500
|
|
|
6/23/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,500
|
|
|
6/20/2008
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
6/19/2008
|
+0.10 / +0.99%
|
10.50
|
10.50
|
9.70
|
10.20
|
9.80
|
10.20
|
6,000
|
|
|
6/18/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.70
|
10.10
|
10.10
|
10.10
|
26,200
|
|
|
6/17/2008
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
600
|
|
|
6/16/2008
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
200
|
|
|
6/13/2008
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
6/12/2008
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,500
|
|
|
6/11/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,500
|
|
|