|
Closing price on 8/23/2012
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.60 |
| Volume |
43,300 |
| Split-adjusted Price |
2.60 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
43,300
|
|
|
8/22/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
74,900
|
|
|
8/21/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
84,500
|
|
|
8/20/2012
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
3,000
|
|
|
8/17/2012
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
54,100
|
|
|
8/16/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
8/15/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,000
|
|
|
8/14/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
8/13/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.50
|
2.70
|
3,200
|
|
|
8/10/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
4,400
|
|
|
8/9/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,300
|
|
|
8/8/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
8/7/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
39,500
|
|
|
8/6/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
24,800
|
|
|
8/3/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2,100
|
|
|
8/2/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
12,200
|
|
|
8/1/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
700
|
|
|
7/31/2012
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
25,900
|
|
|
7/30/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
7/25/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
7/24/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
53,900
|
|
|
7/23/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
2,600
|
|
|
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
|
|
|