Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sjm Holdings Ltd (OP: SJMHF )

0.3690 UNCHANGED
Last Price Updated: 12:37 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.340 3.340 3.340 0 +0.03(+0.91%)
Dec 30, 2013 3.290 3.310 3.290 3.310 4,000 +0.08(+2.48%)
Dec 27, 2013 3.290 3.290 3.230 3.230 0 -0.08(-2.42%)
Dec 26, 2013 3.250 3.310 3.250 3.310 5,400 +0.06(+1.85%)
Dec 24, 2013 3.250 3.275 3.250 3.250 44,528 +0.03(+0.93%)
Dec 23, 2013 3.250 3.250 3.200 3.220 13,300 +0.06(+1.90%)
Dec 20, 2013 3.200 3.200 3.130 3.160 0 -0.05(-1.56%)
Dec 19, 2013 3.213 3.213 3.210 3.210 31,250 -0.15(-4.46%)
Dec 18, 2013 3.260 3.360 3.260 3.360 1,625 +0.03(+0.90%)
Dec 17, 2013 3.410 3.410 3.310 3.330 16,179 -0.04(-1.33%)
Dec 16, 2013 3.330 3.390 3.330 3.375 24,000 +0.06(+1.96%)
Dec 13, 2013 3.310 3.310 3.310 3.310 0 -0.01(-0.30%)
Dec 12, 2013 3.320 3.320 3.280 3.320 1,200 +0.07(+2.15%)
Dec 11, 2013 3.230 3.250 3.230 3.250 6,100 -0.03(-0.91%)
Dec 10, 2013 3.280 3.280 3.230 3.280 9,062 -0.05(-1.50%)
Dec 09, 2013 3.290 3.340 3.290 3.330 19,088 +0.09(+2.90%)
Dec 06, 2013 3.230 3.270 3.230 3.236 7,100 -0.08(-2.53%)
Dec 05, 2013 3.250 3.320 3.250 3.320 16,100 +0.00(+0.00%)
Dec 04, 2013 3.250 3.320 3.250 3.320 35,500 +0.09(+2.79%)
Dec 03, 2013 3.230 3.250 3.230 3.230 3,560 -0.02(-0.62%)
Dec 02, 2013 3.200 3.250 3.200 3.250 16,133 +0.05(+1.56%)
Nov 29, 2013 3.180 3.200 3.180 3.200 46,627 +0.06(+1.91%)
Nov 27, 2013 3.160 3.160 3.110 3.140 12,380 +0.03(+0.96%)
Nov 26, 2013 3.070 3.110 3.070 3.110 2,850 +0.04(+1.30%)
Nov 25, 2013 3.070 3.120 3.070 3.070 7,300 -0.04(-1.22%)
Nov 21, 2013 3.108 3.108 3.108 3.108 5,500 +0.04(+1.24%)
Nov 20, 2013 3.080 3.080 3.000 3.070 38,700 -0.16(-4.95%)
Nov 18, 2013 3.230 3.230 3.230 0 +0.09(+2.87%)
Nov 15, 2013 3.140 3.140 3.140 3.140 12,300 +0.00(+0.00%)
Nov 14, 2013 3.130 3.140 3.130 3.140 2,864 +0.06(+1.95%)
Nov 12, 2013 3.120 3.120 3.070 3.080 11,570 -0.16(-4.94%)
Nov 11, 2013 3.260 3.260 3.220 3.240 22,943 -0.08(-2.41%)
Nov 08, 2013 3.292 3.320 3.292 3.320 6,900 -0.03(-0.90%)
Nov 06, 2013 3.350 3.350 3.350 0 +0.08(+2.45%)
Nov 05, 2013 3.250 3.270 3.250 3.270 31,200 -0.05(-1.51%)
Nov 04, 2013 3.320 3.320 3.320 3.320 4,400 -0.05(-1.48%)
Nov 01, 2013 3.380 3.380 3.330 3.370 71,080 +0.09(+2.74%)
Oct 31, 2013 3.280 3.280 3.280 3.280 59,590 +0.00(+0.00%)
Oct 30, 2013 3.320 3.320 3.250 3.280 67,602 +0.09(+2.82%)
Oct 29, 2013 3.228 3.228 3.150 3.190 16,086 -0.04(-1.24%)
Oct 28, 2013 3.200 3.250 3.190 3.230 15,141 -0.07(-2.12%)
Oct 25, 2013 3.250 3.320 3.250 3.300 7,300 -0.05(-1.49%)
Oct 24, 2013 3.340 3.350 3.330 3.350 29,801 +0.07(+2.13%)
Oct 23, 2013 3.250 3.290 3.250 3.280 27,214 -0.06(-1.80%)
Oct 22, 2013 3.350 3.350 3.300 3.340 33,454 -0.24(-6.70%)
Oct 21, 2013 3.600 3.600 3.550 3.580 29,983 +0.21(+6.23%)
Oct 18, 2013 3.370 3.370 3.340 3.370 31,000 +0.10(+3.06%)
Oct 17, 2013 3.260 3.270 3.250 3.270 17,224 +0.07(+2.19%)
Oct 16, 2013 3.180 3.240 3.174 3.200 50,202 +0.09(+2.89%)
Oct 15, 2013 3.138 3.140 3.110 3.110 16,470 +0.23(+7.99%)
Oct 14, 2013 2.930 2.930 2.880 2.880 1,100 -0.02(-0.69%)
Oct 11, 2013 2.900 2.900 2.900 2.900 13,100 +0.00(+0.00%)
Oct 10, 2013 2.900 2.900 2.900 2.900 5,400 +0.06(+2.11%)
Oct 09, 2013 2.840 2.840 2.840 2.840 100,200 +0.02(+0.71%)
Oct 08, 2013 2.840 2.840 2.820 2.820 11,000 -0.05(-1.74%)
Oct 07, 2013 2.860 2.870 2.860 2.870 23,200 +0.03(+1.06%)
Oct 04, 2013 2.780 2.840 2.780 2.840 3,298 -0.03(-1.05%)
Oct 03, 2013 2.850 2.876 2.850 2.870 19,575 +0.03(+1.06%)
Oct 02, 2013 2.840 2.840 2.840 2.840 1,150,000 +0.01(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.