|
Closing price on 7/29/2014
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
900 |
| Split-adjusted Price |
2.00 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2014
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
900
|
|
|
7/28/2014
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
14,700
|
|
|
7/25/2014
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
2.00
|
1.90
|
7,700
|
|
|
7/24/2014
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
5,400
|
|
|
7/23/2014
|
+0.20 / +10.00%
|
2.00
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
35,400
|
|
|
7/22/2014
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
11,500
|
|
|
7/21/2014
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
3,200
|
|
|
7/18/2014
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
21,900
|
|
|
7/17/2014
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
5,300
|
|
|
7/16/2014
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
34,800
|
|
|
7/15/2014
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
49,100
|
|
|
7/14/2014
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
9,300
|
|
|
7/11/2014
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
11,700
|
|
|
7/10/2014
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
52,200
|
|
|
7/9/2014
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.10
|
2.30
|
159,300
|
|
|
7/8/2014
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
67,500
|
|
|
7/7/2014
|
+0.10 / +4.55%
|
2.00
|
2.40
|
2.00
|
2.30
|
2.10
|
2.30
|
67,100
|
|
|
7/4/2014
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.40
|
2.20
|
59,100
|
|
|
7/3/2014
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
85,100
|
|
|
7/2/2014
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
91,000
|
|
|
7/1/2014
|
+0.20 / +10.00%
|
2.10
|
2.20
|
1.90
|
2.20
|
2.10
|
2.20
|
103,300
|
|
|
6/30/2014
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
96,900
|
|
|
6/27/2014
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
53,500
|
|
|
6/26/2014
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
55,700
|
|
|
6/25/2014
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
18,500
|
|
|
6/24/2014
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
39,800
|
|
|
6/23/2014
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
75,900
|
|
|
6/20/2014
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
15,100
|
|
|
6/19/2014
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
22,100
|
|
|
6/18/2014
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
40,200
|
|
|