|
Closing price on 9/27/2024
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
20,200 |
| Split-adjusted Price |
6.70 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
20,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
15,700
|
|
|
9/25/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
15,400
|
|
|
9/24/2024
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
11,700
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,500
|
|
|
9/20/2024
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
12,500
|
|
|
9/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
11,300
|
|
|
9/17/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
11,200
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
26,400
|
|
|
9/13/2024
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
23,400
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
9/10/2024
|
+0.10 / +1.72%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.50
|
5.90
|
4,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,700
|
|
|
9/6/2024
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.80
|
6.10
|
900
|
|
|
9/5/2024
|
+0.10 / +1.75%
|
5.70
|
6.10
|
5.70
|
5.80
|
5.80
|
5.80
|
13,300
|
|
|
9/4/2024
|
-0.50 / -8.33%
|
5.80
|
5.90
|
5.50
|
5.50
|
5.70
|
5.50
|
1,500
|
|
|
8/30/2024
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,100
|
|
|
8/29/2024
|
+0.10 / +1.69%
|
6.40
|
6.70
|
5.90
|
6.00
|
6.50
|
6.00
|
3,700
|
|
|
8/28/2024
|
+0.10 / +1.72%
|
6.60
|
6.60
|
5.80
|
5.90
|
5.90
|
5.90
|
6,100
|
|
|
8/27/2024
|
+0.80 / +11.76%
|
5.80
|
7.70
|
5.80
|
7.60
|
5.80
|
7.60
|
190,000
|
|
|
8/26/2024
|
-1.20 / -15.00%
|
9.00
|
9.00
|
6.80
|
6.80
|
6.80
|
6.80
|
5,700
|
|
|
8/23/2024
|
-0.50 / -5.56%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.00
|
8.50
|
300
|
|
|
8/22/2024
|
+0.20 / +2.41%
|
9.50
|
9.50
|
8.50
|
8.50
|
9.00
|
8.50
|
200
|
|
|
8/21/2024
|
-1.40 / -14.43%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
500
|
|
|
8/20/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
8/16/2024
|
-1.50 / -15.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
8/15/2024
|
+1.30 / +14.94%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|