|
Closing price on 8/5/2024
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.10 |
| Volume |
100 |
| Split-adjusted Price |
10.10 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
8/2/2024
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
600
|
|
|
8/1/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
7/31/2024
|
-1.50 / -14.71%
|
11.70
|
11.70
|
8.70
|
8.70
|
9.00
|
8.70
|
1,300
|
|
|
7/30/2024
|
-1.50 / -14.15%
|
12.10
|
12.10
|
9.10
|
9.10
|
10.20
|
9.10
|
31,800
|
|
|
7/29/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
7/26/2024
|
-1.60 / -14.41%
|
12.70
|
12.70
|
9.50
|
9.50
|
10.60
|
9.50
|
300
|
|
|
7/25/2024
|
+1.40 / +14.43%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
7/24/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
7/23/2024
|
-0.10 / -1.28%
|
8.90
|
8.90
|
7.70
|
7.70
|
8.50
|
7.70
|
300
|
|
|
7/22/2024
|
+0.30 / +4.23%
|
8.10
|
8.10
|
7.40
|
7.40
|
7.80
|
7.40
|
200
|
|
|
7/19/2024
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.10
|
7.20
|
1,100
|
|
|
7/18/2024
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
7/17/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
400
|
|
|
7/16/2024
|
+0.40 / +6.25%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
700
|
|
|
7/15/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/12/2024
|
-1.10 / -14.86%
|
7.40
|
7.40
|
6.30
|
6.30
|
6.40
|
6.30
|
14,100
|
|
|
7/11/2024
|
-1.30 / -14.94%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
1,400
|
|
|
7/10/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
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
|
|
|