|
Closing price on 7/9/2024
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
200 |
| Split-adjusted Price |
8.40 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.70
|
8.40
|
200
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
8.30
|
9.70
|
8.40
|
9.70
|
16,100
|
|
|
7/5/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
7/4/2024
|
-1.20 / -12.37%
|
10.50
|
10.50
|
8.40
|
8.50
|
8.50
|
8.50
|
2,500
|
|
|
7/3/2024
|
+0.40 / +4.55%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.70
|
9.20
|
200
|
|
|
7/2/2024
|
-1.50 / -14.85%
|
11.60
|
11.60
|
8.60
|
8.60
|
8.80
|
8.60
|
3,300
|
|
|
7/1/2024
|
-0.60 / -5.66%
|
12.10
|
12.10
|
10.00
|
10.00
|
10.10
|
10.00
|
8,200
|
|
|
6/28/2024
|
+0.40 / +4.17%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.60
|
10.00
|
500
|
|
|
6/27/2024
|
+1.10 / +13.10%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
200
|
|
|
6/26/2024
|
-1.40 / -14.43%
|
9.70
|
9.70
|
8.30
|
8.30
|
8.40
|
8.30
|
2,600
|
|
|
6/25/2024
|
-0.60 / -5.71%
|
10.60
|
10.60
|
9.00
|
9.90
|
9.70
|
9.90
|
6,800
|
|
|
6/24/2024
|
-0.10 / -0.93%
|
12.00
|
12.30
|
9.10
|
10.60
|
10.50
|
10.60
|
87,200
|
|
|
6/21/2024
|
+1.40 / +14.74%
|
10.90
|
10.90
|
9.60
|
10.90
|
10.70
|
10.90
|
16,800
|
|
|
6/20/2024
|
+1.20 / +14.29%
|
9.60
|
9.60
|
8.30
|
9.60
|
9.50
|
9.60
|
135,900
|
|
|
6/19/2024
|
-0.20 / -2.41%
|
9.50
|
9.50
|
8.10
|
8.10
|
8.40
|
8.10
|
13,100
|
|
|
6/18/2024
|
+1.10 / +13.92%
|
8.50
|
9.00
|
7.00
|
9.00
|
8.30
|
9.00
|
14,100
|
|
|
6/17/2024
|
+0.70 / +9.21%
|
7.50
|
8.70
|
7.50
|
8.30
|
7.90
|
8.30
|
21,100
|
|
|
6/14/2024
|
+0.90 / +13.43%
|
6.70
|
7.70
|
6.70
|
7.60
|
7.60
|
7.60
|
39,200
|
|
|
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
|
|
|