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 (%)
May 31, 2012 1.740 1.780 1.740 1.780 676 +0.01(+0.56%)
May 30, 2012 1.770 1.770 1.770 1.770 7,000 +0.02(+1.14%)
May 24, 2012 1.750 1.750 1.750 0 -0.01(-0.57%)
May 22, 2012 1.760 1.760 1.760 0 -0.07(-3.93%)
May 21, 2012 1.810 1.832 1.810 1.832 7,000 -0.03(-1.51%)
May 18, 2012 1.860 1.860 1.860 1.860 7,900 -0.02(-1.06%)
May 17, 2012 1.880 1.880 1.880 1.880 4,100 +0.03(+1.62%)
May 16, 2012 1.880 1.880 1.850 1.850 48,600 -0.10(-5.13%)
May 15, 2012 1.950 1.950 1.950 1.950 250 +0.06(+3.17%)
May 14, 2012 1.910 1.940 1.890 1.890 58,550 -0.24(-11.27%)
May 11, 2012 2.090 2.140 2.090 2.130 16,100 +0.00(+0.00%)
May 10, 2012 2.140 2.140 2.120 2.130 3,694 +0.08(+3.90%)
May 09, 2012 2.060 2.060 2.030 2.050 5,200 -0.07(-3.30%)
May 08, 2012 2.110 2.120 2.110 2.120 95,500 -0.14(-6.19%)
May 07, 2012 2.210 2.260 2.210 2.260 900 +0.05(+2.26%)
May 04, 2012 2.220 2.240 2.210 2.210 1,437 -0.04(-1.78%)
May 03, 2012 2.270 2.270 2.210 2.250 16,100 -0.06(-2.60%)
May 02, 2012 2.260 2.310 2.260 2.310 6,130 +0.09(+4.05%)
Apr 30, 2012 2.220 2.220 2.220 0 +0.03(+1.37%)
Apr 27, 2012 2.150 2.190 2.150 2.190 1,000 -0.02(-0.90%)
Apr 26, 2012 2.160 2.210 2.160 2.210 1,100 +0.01(+0.45%)
Apr 25, 2012 2.160 2.200 2.160 2.200 8,880 +0.00(+0.00%)
Apr 24, 2012 2.140 2.200 2.140 2.200 770 +0.11(+5.26%)
Apr 23, 2012 2.090 2.090 2.090 2.090 3,000 -0.12(-5.43%)
Apr 20, 2012 2.210 2.210 2.210 2.210 3,000 -0.02(-0.90%)
Apr 19, 2012 2.240 2.240 2.210 2.230 1,700 +0.04(+1.83%)
Apr 18, 2012 2.160 2.190 2.160 2.190 24,668 +0.09(+4.09%)
Apr 17, 2012 2.100 2.104 2.100 2.104 21,200 -0.02(-0.75%)
Apr 16, 2012 2.110 2.120 2.110 2.120 8,022 +0.01(+0.47%)
Apr 12, 2012 2.110 2.110 2.110 0 +0.09(+4.46%)
Apr 11, 2012 2.020 2.020 2.020 2.020 2,000 -0.10(-4.72%)
Apr 05, 2012 2.120 2.120 2.120 0 -0.03(-1.40%)
Apr 03, 2012 2.150 2.150 2.150 0 +0.05(+2.38%)
Apr 02, 2012 2.100 2.100 2.050 2.100 1,571 +0.08(+3.96%)
Mar 29, 2012 2.020 2.020 2.020 2.020 0 -0.11(-5.16%)
Mar 27, 2012 2.130 2.130 2.130 0 +0.06(+2.90%)
Mar 26, 2012 2.100 2.100 2.070 2.070 2,500 -0.06(-2.82%)
Mar 21, 2012 2.130 2.130 2.130 0 +0.02(+0.95%)
Mar 20, 2012 2.110 2.110 2.110 2.110 650 -0.02(-1.03%)
Mar 19, 2012 2.132 2.132 2.132 2.132 1,000 -0.01(-0.37%)
Mar 16, 2012 2.130 2.140 2.130 2.140 2,500 +0.07(+3.38%)
Mar 15, 2012 2.100 2.100 2.070 2.070 3,000 -0.03(-1.43%)
Mar 14, 2012 2.100 2.100 2.100 2.100 4,496 -0.02(-0.94%)
Mar 13, 2012 2.100 2.120 2.088 2.120 20,975 +0.14(+7.07%)
Mar 09, 2012 1.980 1.980 1.980 1.980 20,000 -0.02(-1.25%)
Mar 08, 2012 2.020 2.020 1.990 2.005 8,350 +0.05(+2.82%)
Mar 06, 2012 1.950 1.950 1.950 0 -0.09(-4.41%)
Mar 05, 2012 2.050 2.050 2.040 2.040 17,000 +0.01(+0.49%)
Mar 02, 2012 2.050 2.070 2.030 2.030 16,376 -0.05(-2.40%)
Mar 01, 2012 2.070 2.080 2.060 2.080 71,875 -0.05(-2.35%)
Feb 29, 2012 2.100 2.150 2.080 2.130 43,100 +0.05(+2.40%)
Feb 28, 2012 2.080 2.080 2.080 2.080 100 +0.06(+2.97%)
Feb 27, 2012 2.020 2.020 2.020 2.020 20,400 +0.04(+1.92%)
Feb 23, 2012 1.982 1.982 1.982 1.982 0 +0.03(+1.64%)
Feb 21, 2012 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 17, 2012 2.000 2.000 1.950 1.950 4,600 +0.02(+1.04%)
Feb 16, 2012 1.884 1.930 1.880 1.930 9,826 +0.03(+1.58%)
Feb 15, 2012 1.876 1.900 1.876 1.900 2,000 +0.06(+3.26%)
Feb 14, 2012 1.850 1.850 1.840 1.840 2,402 -0.04(-2.13%)
Feb 13, 2012 1.880 1.880 1.880 1.880 2,300 +0.04(+2.17%)
Feb 10, 2012 1.840 1.840 1.840 1.840 1,100 -0.01(-0.54%)
Feb 09, 2012 1.850 1.850 1.850 1.850 2,000 +0.01(+0.54%)
Feb 08, 2012 1.840 1.840 1.840 1.840 1,000 -0.02(-1.08%)
Feb 07, 2012 1.860 1.860 1.860 1.860 100 +0.06(+3.33%)
Feb 06, 2012 1.800 1.800 1.800 1.800 1,000 -0.07(-3.74%)
Feb 03, 2012 1.890 1.890 1.840 1.870 14,800 -0.03(-1.58%)
Feb 02, 2012 1.900 1.900 1.850 1.900 9,315 +0.05(+2.70%)
Feb 01, 2012 1.850 1.850 1.850 1.850 2,200 +0.04(+2.21%)
Jan 31, 2012 1.820 1.820 1.810 1.810 35,000 +0.01(+0.56%)
Jan 30, 2012 1.800 1.800 1.740 1.800 18,900 -0.09(-4.76%)
Jan 27, 2012 1.890 1.890 1.890 1.890 100 +0.02(+1.07%)
Jan 26, 2012 1.870 1.870 1.820 1.870 2,500 +0.17(+10.00%)
Jan 25, 2012 1.700 1.700 1.700 1.700 9,500 -0.02(-1.16%)
Jan 23, 2012 1.720 1.720 1.720 0 +0.05(+2.99%)
Jan 20, 2012 1.670 1.670 1.670 1.670 22,000 +0.02(+1.21%)
Jan 19, 2012 1.670 1.670 1.650 1.650 15,300 +0.00(+0.00%)
Jan 18, 2012 1.650 1.650 1.650 1.650 1,000 -0.02(-1.20%)
Jan 17, 2012 1.670 1.690 1.670 1.670 102,766 +0.00(+0.00%)
Jan 13, 2012 1.640 1.670 1.640 1.670 4,497 +0.06(+3.73%)
Jan 12, 2012 1.640 1.640 1.610 1.610 4,000 -0.08(-4.73%)
Jan 11, 2012 1.690 1.690 1.660 1.690 40,300 +0.04(+2.42%)
Jan 10, 2012 1.650 1.690 1.650 1.650 7,265 +0.01(+0.61%)
Jan 09, 2012 1.590 1.640 1.590 1.640 400 +0.04(+2.50%)
Jan 06, 2012 1.600 1.600 1.570 1.600 15,000 -0.02(-1.23%)
Jan 05, 2012 1.620 1.620 1.610 1.620 3,500 -0.05(-2.99%)
Jan 04, 2012 1.620 1.670 1.620 1.670 3,900 +0.04(+2.45%)
Dec 30, 2011 1.630 1.630 1.630 1.630 100 +0.03(+1.87%)
Dec 29, 2011 1.590 1.640 1.590 1.600 4,100 -0.03(-1.84%)
Dec 28, 2011 1.600 1.630 1.600 1.630 2,600 -0.04(-2.40%)
Dec 27, 2011 1.630 1.670 1.630 1.670 1,100 +0.00(+0.00%)
Dec 23, 2011 1.670 1.670 1.670 1.670 100 +0.05(+3.09%)
Dec 21, 2011 1.626 1.626 1.620 1.620 7,000 -0.02(-1.22%)
Dec 20, 2011 1.620 1.640 1.620 1.640 2,100 +0.02(+1.23%)
Dec 19, 2011 1.620 1.620 1.620 1.620 3,500 -0.06(-3.57%)
Dec 16, 2011 1.660 1.680 1.650 1.680 27,100 +0.07(+4.35%)
Dec 15, 2011 1.620 1.620 1.610 1.610 6,370 +0.00(+0.00%)
Dec 14, 2011 1.610 1.650 1.610 1.610 54,730 -0.06(-3.59%)
Dec 13, 2011 1.620 1.670 1.620 1.670 11,300 +0.07(+4.37%)
Dec 12, 2011 1.600 1.600 1.570 1.600 5,665 -0.01(-0.62%)
Dec 09, 2011 1.610 1.610 1.610 1.610 3,300 +0.01(+0.63%)
Dec 08, 2011 1.660 1.670 1.600 1.600 7,500 -0.10(-5.88%)
Dec 07, 2011 1.700 1.700 1.700 1.700 100 +0.03(+1.80%)
Dec 06, 2011 1.670 1.670 1.670 1.670 1,500 -0.03(-1.76%)
Dec 05, 2011 1.650 1.700 1.650 1.700 6,100 +0.01(+0.59%)
Dec 02, 2011 1.690 1.690 1.690 1.690 1,000 -0.02(-1.17%)
Dec 01, 2011 1.700 1.740 1.700 1.710 1,300 +0.05(+3.01%)
Nov 30, 2011 1.660 1.660 1.660 1.660 100 +0.08(+5.06%)
Nov 29, 2011 1.620 1.620 1.580 1.580 22,000 -0.02(-1.25%)
Nov 28, 2011 1.580 1.600 1.580 1.600 6,600 +0.05(+3.23%)
Nov 25, 2011 1.540 1.550 1.540 1.550 1,133 -0.03(-1.90%)
Nov 23, 2011 1.580 1.580 1.580 1.580 750 +0.00(+0.00%)
Nov 22, 2011 1.540 1.600 1.540 1.580 4,250 +0.09(+6.04%)
Nov 21, 2011 1.490 1.490 1.490 1.490 3,200 -0.03(-1.97%)
Nov 18, 2011 1.520 1.530 1.520 1.520 33,150 -0.13(-7.88%)
Nov 17, 2011 1.660 1.660 1.510 1.650 6,255 +0.01(+0.61%)
Nov 16, 2011 1.640 1.640 1.640 1.640 1,000 -0.08(-4.65%)
Nov 14, 2011 1.720 1.720 1.720 0 -0.03(-1.71%)
Nov 11, 2011 1.700 1.750 1.700 1.750 3,000 +0.00(+0.00%)
Nov 09, 2011 1.750 1.750 1.750 0 -0.05(-2.78%)
Nov 08, 2011 1.780 1.800 1.770 1.800 2,280 -0.08(-4.26%)
Nov 07, 2011 1.910 1.910 1.880 1.880 3,800 -0.02(-1.05%)
Nov 04, 2011 1.950 1.950 1.880 1.900 56,373 -0.02(-1.04%)
Nov 03, 2011 1.920 1.920 1.920 1.920 1,000 +0.12(+6.67%)
Nov 02, 2011 1.800 1.800 1.800 1.800 2,000 +0.14(+8.43%)
Nov 01, 2011 1.660 1.660 1.660 1.660 5,500 -0.12(-6.74%)
Oct 28, 2011 1.780 1.780 1.780 0 -0.04(-2.20%)
Oct 27, 2011 1.770 1.860 1.770 1.820 10,727 +0.17(+10.30%)
Oct 25, 2011 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 24, 2011 1.680 1.700 1.650 1.650 30,827 +0.07(+4.43%)
Oct 21, 2011 1.550 1.580 1.550 1.580 12,672 +0.03(+1.94%)
Oct 20, 2011 1.550 1.550 1.500 1.550 9,000 -0.05(-3.13%)
Oct 19, 2011 1.650 1.650 1.600 1.600 7,209 -0.10(-5.88%)
Oct 18, 2011 1.690 1.700 1.690 1.700 4,600 -0.03(-1.73%)
Oct 13, 2011 1.730 1.730 1.730 0 -0.16(-8.47%)
Oct 12, 2011 1.870 1.890 1.820 1.890 7,300 +0.13(+7.39%)
Oct 11, 2011 1.740 1.760 1.740 1.760 36,680 +0.06(+3.53%)
Oct 10, 2011 1.700 1.700 1.700 1.700 4,066 +0.00(+0.00%)
Oct 07, 2011 1.650 1.710 1.650 1.700 12,660 +0.07(+4.29%)
Oct 06, 2011 1.600 1.630 1.440 1.630 40,000 +0.19(+13.19%)
Oct 05, 2011 1.400 1.440 1.400 1.440 35,271 +0.02(+1.41%)
Oct 04, 2011 1.310 1.420 1.310 1.420 22,084 +0.12(+9.23%)
Oct 03, 2011 1.380 1.410 1.280 1.300 132,203 -0.45(-25.71%)
Sep 30, 2011 1.800 1.860 1.750 1.750 11,500 -0.15(-7.89%)
Sep 29, 2011 1.960 1.970 1.850 1.900 36,882 -0.01(-0.52%)
Sep 28, 2011 1.960 1.960 1.910 1.910 23,250 -0.01(-0.52%)
Sep 27, 2011 1.920 1.920 1.920 1.920 4,100 +0.17(+9.71%)
Sep 26, 2011 1.690 1.750 1.680 1.750 5,100 -0.02(-1.13%)
Sep 23, 2011 1.730 1.770 1.710 1.770 61,011 +0.07(+4.12%)
Sep 22, 2011 1.800 1.800 1.700 1.700 27,010 -0.22(-11.46%)
Sep 20, 2011 1.920 1.920 1.920 0 -0.08(-4.00%)
Sep 19, 2011 2.000 2.000 1.960 2.000 3,830 +0.01(+0.50%)
Sep 16, 2011 2.050 2.080 1.990 1.990 5,269 -0.01(-0.50%)
Sep 15, 2011 1.890 2.000 1.890 2.000 11,400 +0.03(+1.52%)
Sep 14, 2011 1.930 1.970 1.910 1.970 23,700 -0.01(-0.51%)
Sep 13, 2011 1.980 1.980 1.980 1.980 300 -0.03(-1.49%)
Sep 12, 2011 1.980 2.010 1.980 2.010 15,000 -0.14(-6.51%)
Sep 08, 2011 2.150 2.150 2.150 0 -0.02(-0.92%)
Sep 07, 2011 2.110 2.170 2.110 2.170 4,600 +0.06(+2.84%)
Sep 06, 2011 2.090 2.110 2.030 2.110 10,300 -0.07(-3.21%)
Sep 02, 2011 2.200 2.200 2.120 2.180 23,069 -0.07(-3.11%)
Sep 01, 2011 2.270 2.270 2.250 2.250 43,235 -0.10(-4.26%)
Aug 31, 2011 2.340 2.350 2.300 2.350 84,694 +0.15(+6.82%)
Aug 30, 2011 2.130 2.200 2.130 2.200 22,312 +0.07(+3.29%)
Aug 29, 2011 2.080 2.130 2.080 2.130 6,000 +0.12(+5.97%)
Aug 26, 2011 1.960 2.020 1.950 2.010 35,608 +0.02(+1.01%)
Aug 25, 2011 2.000 2.000 1.990 1.990 8,750 -0.01(-0.50%)
Aug 24, 2011 2.010 2.010 1.990 2.000 31,900 -0.07(-3.38%)
Aug 23, 2011 2.070 2.100 2.070 2.070 6,420 +0.00(+0.00%)
Aug 22, 2011 2.050 2.090 2.050 2.070 5,032 -0.02(-0.96%)
Aug 19, 2011 2.110 2.130 2.020 2.090 51,454 -0.19(-8.33%)
Aug 18, 2011 2.300 2.305 2.250 2.280 57,100 -0.19(-7.69%)
Aug 17, 2011 2.430 2.490 2.430 2.470 14,900 +0.07(+2.92%)
Aug 16, 2011 2.350 2.410 2.350 2.400 3,091 +0.06(+2.56%)
Aug 15, 2011 2.350 2.350 2.320 2.340 7,511 +0.04(+1.74%)
Aug 12, 2011 2.240 2.330 2.240 2.300 15,752 -0.06(-2.54%)
Aug 11, 2011 2.300 2.390 2.250 2.360 68,570 +0.10(+4.42%)
Aug 10, 2011 2.310 2.320 2.260 2.260 30,400 -0.04(-1.74%)
Aug 09, 2011 2.310 2.350 2.270 2.300 24,979 -0.05(-2.13%)
Aug 08, 2011 2.370 2.370 2.240 2.350 45,750 -0.01(-0.42%)
Aug 05, 2011 2.400 2.400 2.340 2.360 35,172 -0.11(-4.45%)
Aug 04, 2011 2.450 2.500 2.450 2.470 20,400 -0.11(-4.26%)
Aug 03, 2011 2.550 2.640 2.550 2.580 10,341 -0.05(-1.90%)
Aug 02, 2011 2.640 2.640 2.570 2.630 18,200 +0.01(+0.38%)
Aug 01, 2011 2.610 2.620 2.600 2.620 13,641 +0.07(+2.75%)
Jul 29, 2011 2.540 2.550 2.510 2.550 4,493 -0.03(-1.16%)
Jul 28, 2011 2.600 2.620 2.580 2.580 25,900 -0.02(-0.77%)
Jul 27, 2011 2.540 2.600 2.500 2.600 22,713 +0.05(+1.96%)
Jul 25, 2011 2.550 2.550 2.550 0 -0.04(-1.54%)
Jul 22, 2011 2.560 2.590 2.550 2.590 26,386 +0.04(+1.57%)
Jul 21, 2011 2.470 2.570 2.470 2.550 227,250 +0.13(+5.37%)
Jul 20, 2011 2.460 2.460 2.420 2.420 33,257 -0.02(-0.82%)
Jul 19, 2011 2.470 2.470 2.420 2.440 17,768 -0.01(-0.41%)
Jul 18, 2011 2.450 2.450 2.450 2.450 1,500 +0.03(+1.24%)
Jul 15, 2011 2.400 2.420 2.400 2.420 8,205 +0.01(+0.41%)
Jul 14, 2011 2.420 2.420 2.410 2.410 1,642 -0.02(-0.82%)
Jul 13, 2011 2.380 2.430 2.380 2.430 12,727 +0.07(+2.97%)
Jul 12, 2011 2.380 2.380 2.360 2.360 2,671 -0.05(-2.07%)
Jul 11, 2011 2.380 2.430 2.380 2.410 4,516 +0.00(+0.00%)
Jul 08, 2011 2.450 2.450 2.410 2.410 1,942 +0.02(+0.84%)
Jul 07, 2011 2.400 2.400 2.380 2.390 10,143 -0.01(-0.42%)
Jul 06, 2011 2.410 2.410 2.380 2.400 15,650 -0.04(-1.64%)
Jul 05, 2011 2.460 2.460 2.440 2.440 10,700 +0.00(+0.00%)
Jul 01, 2011 2.400 2.440 2.400 2.440 8,187 +0.08(+3.39%)
Jun 30, 2011 2.400 2.400 2.360 2.360 700 +0.02(+0.85%)
Jun 29, 2011 2.310 2.340 2.310 2.340 27,645 +0.07(+3.08%)
Jun 28, 2011 2.270 2.270 2.270 2.270 1,000 +0.01(+0.44%)
Jun 27, 2011 2.260 2.260 2.260 2.260 2,300 +0.06(+2.73%)
Jun 24, 2011 2.180 2.200 2.180 2.200 4,200 +0.09(+4.27%)
Jun 23, 2011 2.110 2.110 2.110 2.110 500 -0.09(-4.09%)
Jun 22, 2011 2.200 2.200 2.140 2.200 12,757 +0.10(+4.76%)
Jun 21, 2011 2.120 2.120 2.100 2.100 736 -0.03(-1.41%)
Jun 20, 2011 2.120 2.130 2.120 2.130 47,680 +0.00(+0.00%)
Jun 17, 2011 2.130 2.130 2.130 2.130 4,700 +0.07(+3.40%)
Jun 16, 2011 2.060 2.080 2.060 2.060 5,200 -0.15(-6.79%)
Jun 15, 2011 2.230 2.230 2.210 2.210 4,300 -0.02(-0.90%)
Jun 14, 2011 2.230 2.270 2.230 2.230 9,045 -0.05(-2.19%)
Jun 13, 2011 2.280 2.280 2.250 2.280 29,609 -0.02(-0.87%)
Jun 10, 2011 2.350 2.350 2.300 2.300 14,235 -0.10(-4.17%)
Jun 09, 2011 2.400 2.400 2.400 2.400 5,892 -0.02(-0.83%)
Jun 08, 2011 2.400 2.470 2.400 2.420 28,700 +0.00(+0.00%)
Jun 07, 2011 2.380 2.420 2.380 2.420 34,400 +0.11(+4.76%)
Jun 06, 2011 2.270 2.310 2.250 2.310 25,400 -0.03(-1.28%)
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.