Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sjm Holdings Ltd (OP: SJMHF )

N/A 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 30, 2014 2.880 2.900 2.875 2.900 35,200 +0.10(+3.57%)
May 29, 2014 2.810 2.810 2.780 2.800 25,937 -0.03(-1.06%)
May 28, 2014 2.830 2.830 2.830 2.830 11,100 +0.04(+1.43%)
May 27, 2014 2.790 2.790 2.790 2.790 150 -0.06(-2.10%)
May 23, 2014 2.850 2.850 2.850 0 +0.07(+2.52%)
May 22, 2014 2.730 2.780 2.730 2.780 10,100 +0.05(+1.83%)
May 21, 2014 2.730 2.730 2.730 2.730 100 +0.01(+0.37%)
May 20, 2014 2.680 2.730 2.680 2.720 12,100 -0.03(-1.09%)
May 19, 2014 2.750 2.750 2.750 2.750 2,100 +0.04(+1.48%)
May 16, 2014 2.710 2.710 2.700 2.710 5,580 +0.05(+1.88%)
May 15, 2014 2.660 2.700 2.660 2.660 18,610 -0.03(-1.12%)
May 14, 2014 2.670 2.710 2.670 2.690 93,161 +0.05(+1.89%)
May 13, 2014 2.650 2.650 2.640 2.640 4,000 -0.09(-3.30%)
May 12, 2014 2.730 2.730 2.700 2.730 3,272 -0.02(-0.73%)
May 09, 2014 2.690 2.750 2.690 2.750 19,685 +0.07(+2.61%)
May 08, 2014 2.670 2.680 2.670 2.680 3,150 -0.18(-6.29%)
May 07, 2014 2.860 2.860 2.860 2.860 1,248 +0.00(+0.00%)
May 06, 2014 2.820 2.860 2.820 2.860 3,580 -0.02(-0.69%)
May 05, 2014 2.820 2.890 2.820 2.880 8,700 +0.02(+0.70%)
May 02, 2014 2.850 2.860 2.822 2.860 18,400 +0.06(+2.14%)
May 01, 2014 2.790 2.800 2.750 2.800 5,100 +0.00(+0.00%)
Apr 30, 2014 2.810 2.810 2.800 2.800 4,685 -0.03(-1.06%)
Apr 29, 2014 2.840 2.850 2.790 2.830 8,500 -0.07(-2.41%)
Apr 28, 2014 2.880 2.920 2.880 2.900 5,433 +0.06(+2.11%)
Apr 25, 2014 2.890 2.940 2.840 2.840 33,200 -0.13(-4.38%)
Apr 24, 2014 2.950 2.970 2.950 2.970 10,700 -0.06(-1.98%)
Apr 23, 2014 3.030 3.030 2.960 3.030 6,700 +0.06(+2.02%)
Apr 22, 2014 2.950 3.000 2.950 2.970 31,438 +0.02(+0.68%)
Apr 21, 2014 2.970 2.970 2.910 2.950 11,460 -0.00(-0.17%)
Apr 17, 2014 2.955 2.955 2.955 0 +0.02(+0.51%)
Apr 16, 2014 2.910 2.940 2.910 2.940 38,106 +0.02(+0.68%)
Apr 15, 2014 2.948 2.960 2.910 2.920 6,850 -0.08(-2.67%)
Apr 14, 2014 2.970 3.030 2.970 3.000 5,933 +0.00(+0.00%)
Apr 11, 2014 3.000 3.000 3.000 3.000 0 -0.08(-2.44%)
Apr 10, 2014 3.060 3.100 3.060 3.075 2,100 +0.10(+3.54%)
Apr 09, 2014 2.970 2.970 2.970 2.970 9,337 +0.13(+4.58%)
Apr 08, 2014 2.840 2.840 2.840 2.840 15,000 -0.01(-0.35%)
Apr 07, 2014 2.860 2.910 2.850 2.850 8,050 -0.13(-4.36%)
Apr 04, 2014 3.010 3.010 2.950 2.980 0 +0.04(+1.36%)
Apr 03, 2014 2.950 2.965 2.940 2.940 4,803 -0.06(-2.00%)
Apr 01, 2014 3.000 3.000 3.000 0 +0.16(+5.63%)
Mar 31, 2014 2.850 2.850 2.790 2.840 4,000 +0.06(+2.16%)
Mar 28, 2014 2.780 2.780 2.770 2.780 0 +0.01(+0.36%)
Mar 27, 2014 2.800 2.810 2.742 2.770 21,300 -0.12(-4.15%)
Mar 26, 2014 2.890 2.920 2.850 2.890 55,704 -0.05(-1.70%)
Mar 25, 2014 2.920 2.940 2.890 2.940 12,650 -0.04(-1.34%)
Mar 24, 2014 2.940 3.010 2.940 2.980 25,438 -0.01(-0.33%)
Mar 21, 2014 2.990 2.990 2.920 2.990 14,910 -0.05(-1.64%)
Mar 20, 2014 3.030 3.040 3.030 3.040 14,100 +0.01(+0.33%)
Mar 19, 2014 3.050 3.050 3.030 3.030 6,330 -0.03(-0.98%)
Mar 18, 2014 3.060 3.060 3.040 3.060 14,285 -0.09(-3.01%)
Mar 17, 2014 3.160 3.160 3.140 3.155 16,408 +0.11(+3.78%)
Mar 14, 2014 3.050 3.060 3.000 3.040 0 -0.05(-1.62%)
Mar 13, 2014 3.080 3.090 3.060 3.090 1,325 -0.02(-0.64%)
Mar 12, 2014 3.100 3.110 3.050 3.110 33,190 -0.05(-1.58%)
Mar 11, 2014 3.200 3.200 3.160 3.160 40,965 -0.02(-0.63%)
Mar 10, 2014 3.220 3.220 3.140 3.180 12,870 -0.05(-1.55%)
Mar 07, 2014 3.220 3.240 3.210 3.230 0 -0.06(-1.82%)
Mar 06, 2014 3.290 3.300 3.290 3.290 9,960 +0.06(+1.86%)
Mar 05, 2014 3.230 3.230 3.230 3.230 300 -0.01(-0.31%)
Mar 04, 2014 3.240 3.290 3.230 3.240 325,630 -0.03(-0.92%)
Mar 03, 2014 3.270 3.270 3.270 3.270 6,600 +0.03(+0.93%)
Feb 28, 2014 3.240 3.240 3.200 3.240 0 +0.00(+0.00%)
Feb 27, 2014 3.220 3.240 3.200 3.240 27,924 +0.08(+2.53%)
Feb 26, 2014 3.140 3.160 3.130 3.160 5,401 +0.06(+1.94%)
Feb 25, 2014 3.115 3.120 3.100 3.100 34,250 -0.03(-0.96%)
Feb 24, 2014 3.080 3.130 3.060 3.130 7,825 -0.02(-0.63%)
Feb 21, 2014 3.150 3.150 3.120 3.150 0 +0.06(+1.94%)
Feb 20, 2014 3.080 3.130 3.030 3.090 12,395 +0.01(+0.32%)
Feb 19, 2014 3.090 3.090 3.080 3.080 40,723 -0.11(-3.45%)
Feb 18, 2014 3.200 3.200 3.180 3.190 15,117 -0.05(-1.54%)
Feb 14, 2014 3.240 3.240 3.240 0 +0.09(+2.86%)
Feb 13, 2014 3.190 3.190 3.130 3.150 28,777 -0.07(-2.17%)
Feb 12, 2014 3.210 3.240 3.190 3.220 27,558 -0.04(-1.23%)
Feb 11, 2014 3.260 3.260 3.230 3.260 30,420 +0.08(+2.52%)
Feb 10, 2014 3.210 3.210 3.180 3.180 23,620 -0.05(-1.55%)
Feb 07, 2014 3.190 3.250 3.190 3.230 0 +0.14(+4.53%)
Feb 06, 2014 3.100 3.100 3.060 3.090 14,450 +0.19(+6.55%)
Feb 05, 2014 3.000 3.000 2.900 2.900 66,287 -0.19(-6.15%)
Feb 04, 2014 3.090 3.090 3.080 3.090 68,840 -0.04(-1.28%)
Jan 31, 2014 3.130 3.130 3.130 3.130 0 +0.03(+0.97%)
Jan 30, 2014 3.090 3.150 3.090 3.100 14,900 +0.06(+1.97%)
Jan 29, 2014 3.040 3.040 3.020 3.040 32,920 -0.03(-0.98%)
Jan 28, 2014 3.060 3.070 3.060 3.070 5,065 +0.06(+1.99%)
Jan 27, 2014 3.030 3.030 3.010 3.010 47,860 -0.13(-4.14%)
Jan 24, 2014 3.130 3.140 3.130 3.140 0 -0.01(-0.32%)
Jan 23, 2014 3.200 3.200 3.140 3.150 418,927 -0.07(-2.17%)
Jan 22, 2014 3.210 3.280 3.210 3.220 37,100 -0.14(-4.17%)
Jan 21, 2014 3.370 3.370 3.310 3.360 159,280 +0.03(+0.90%)
Jan 17, 2014 3.330 3.330 3.330 0 +0.08(+2.46%)
Jan 16, 2014 3.280 3.280 3.220 3.250 24,300 -0.10(-2.99%)
Jan 15, 2014 3.320 3.370 3.320 3.350 70,350 +0.03(+0.90%)
Jan 14, 2014 3.260 3.340 3.290 3.320 27,356 +0.06(+1.84%)
Jan 13, 2014 3.330 3.330 3.230 3.260 22,789 -0.02(-0.61%)
Jan 10, 2014 3.320 3.380 3.280 3.280 35,181 -0.09(-2.67%)
Jan 09, 2014 3.420 3.420 3.350 3.370 520,396 -0.09(-2.60%)
Jan 08, 2014 3.480 3.480 3.410 3.460 20,834 +0.13(+3.90%)
Jan 07, 2014 3.365 3.390 3.330 3.330 5,830 +0.08(+2.46%)
Jan 06, 2014 3.260 3.270 3.250 3.250 12,848 -0.03(-0.91%)
Jan 03, 2014 3.300 3.300 3.240 3.280 0 -0.07(-2.09%)
Jan 02, 2014 3.350 3.350 3.300 3.350 58,420 +0.01(+0.30%)
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%)
Oct 01, 2013 2.800 2.826 2.798 2.826 11,741 +0.07(+2.39%)
Sep 27, 2013 2.720 2.760 2.720 2.760 21,780 -0.03(-1.08%)
Sep 26, 2013 2.800 2.800 2.790 2.790 7,500 +0.02(+0.72%)
Sep 25, 2013 2.780 2.780 2.762 2.770 20,246 +0.05(+1.84%)
Sep 24, 2013 2.700 2.750 2.700 2.720 132,409 -0.01(-0.37%)
Sep 23, 2013 2.740 2.750 2.730 2.730 125,290 -0.01(-0.36%)
Sep 19, 2013 2.740 2.740 2.740 0 +0.07(+2.62%)
Sep 18, 2013 2.670 2.670 2.670 2.670 41,280 -0.02(-0.74%)
Sep 17, 2013 2.640 2.690 2.640 2.690 43,300 -0.05(-1.82%)
Sep 16, 2013 2.620 2.740 2.620 2.740 1,100 +0.12(+4.58%)
Sep 13, 2013 2.580 2.620 2.580 2.620 16,907 -0.08(-2.96%)
Sep 12, 2013 2.700 2.700 2.700 2.700 9,900 -0.03(-1.10%)
Sep 11, 2013 2.690 2.730 2.690 2.730 42,100 +0.04(+1.49%)
Sep 10, 2013 2.690 2.690 2.688 2.690 36,375 +0.07(+2.67%)
Sep 09, 2013 2.630 2.630 2.560 2.620 38,800 +0.04(+1.55%)
Sep 06, 2013 2.580 2.610 2.580 2.580 5,200 -0.04(-1.53%)
Sep 05, 2013 2.620 2.620 2.610 2.620 4,667 +0.04(+1.55%)
Sep 04, 2013 2.490 2.580 2.490 2.580 33,798 +0.04(+1.57%)
Sep 03, 2013 2.570 2.570 2.540 2.540 645 +0.01(+0.40%)
Aug 30, 2013 2.580 2.580 2.530 2.530 3,200 +0.00(+0.00%)
Aug 29, 2013 2.530 2.530 2.530 2.530 4,000 -0.01(-0.39%)
Aug 28, 2013 2.540 2.540 2.540 2.540 12,063 -0.04(-1.55%)
Aug 26, 2013 2.580 2.580 2.580 0 +0.03(+1.18%)
Aug 23, 2013 2.540 2.550 2.540 2.550 24,395 +0.05(+2.00%)
Aug 22, 2013 2.500 2.500 2.500 2.500 7,425 +0.03(+1.13%)
Aug 21, 2013 2.530 2.530 2.472 2.472 2,100 +0.01(+0.49%)
Aug 20, 2013 2.460 2.460 2.460 2.460 1,400 -0.11(-4.28%)
Aug 19, 2013 2.580 2.580 2.530 2.570 2,300 +0.02(+0.78%)
Aug 16, 2013 2.600 2.600 2.550 2.550 1,500 -0.02(-0.78%)
Aug 15, 2013 2.570 2.570 2.570 2.570 2,000 -0.03(-1.15%)
Aug 14, 2013 2.600 2.600 2.600 2.600 425 +0.00(+0.00%)
Aug 13, 2013 2.540 2.600 2.540 2.600 11,500 +0.03(+1.17%)
Aug 12, 2013 2.570 2.570 2.570 2.570 6,400 -0.03(-1.15%)
Aug 08, 2013 2.600 2.600 2.600 4,000 +0.01(+0.39%)
Aug 05, 2013 2.590 2.590 2.590 0 +0.00(+0.00%)
Aug 02, 2013 2.540 2.590 2.540 2.590 1,354,400 +0.00(+0.00%)
Aug 01, 2013 2.590 2.590 2.590 2.590 110,200 +0.05(+1.97%)
Jul 31, 2013 2.490 2.540 2.490 2.540 6,300 +0.00(+0.00%)
Jul 30, 2013 2.540 2.540 2.540 2.540 200 +0.06(+2.42%)
Jul 26, 2013 2.480 2.480 2.480 2.480 0 -0.03(-1.20%)
Jul 25, 2013 2.580 2.580 2.510 2.510 2,300 -0.01(-0.40%)
Jul 24, 2013 2.490 2.520 2.490 2.520 3,737 -0.02(-0.79%)
Jul 23, 2013 2.480 2.540 2.480 2.540 17,127 +0.06(+2.42%)
Jul 22, 2013 2.480 2.480 2.480 2.480 2,500 +0.02(+0.81%)
Jul 19, 2013 2.460 2.460 2.460 2.460 16,150 +0.03(+1.23%)
Jul 18, 2013 2.430 2.430 2.430 2.430 100 +0.03(+1.25%)
Jul 17, 2013 2.400 2.400 2.400 2.400 100 +0.01(+0.42%)
Jul 16, 2013 2.390 2.390 2.390 2.390 800 +0.00(+0.00%)
Jul 12, 2013 2.390 2.390 2.390 0 +0.01(+0.42%)
Jul 11, 2013 2.380 2.380 2.380 2.380 200 +0.03(+1.28%)
Jul 10, 2013 2.320 2.350 2.300 2.350 37,400 +0.05(+2.17%)
Jul 09, 2013 2.290 2.300 2.290 2.300 300 -0.06(-2.54%)
Jul 08, 2013 2.350 2.360 2.350 2.360 1,200 +0.01(+0.43%)
Jul 03, 2013 2.350 2.350 2.350 2.350 0 -0.05(-2.08%)
Jul 02, 2013 2.400 2.400 2.350 2.400 28,644 -0.05(-2.04%)
Jul 01, 2013 2.450 2.450 2.450 2.450 200 +0.02(+0.82%)
Jun 28, 2013 2.440 2.440 2.430 2.430 2,365 +0.01(+0.41%)
Jun 26, 2013 2.370 2.420 2.370 2.420 10,200 +0.09(+3.86%)
Jun 25, 2013 2.280 2.330 2.280 2.330 800 -0.05(-2.10%)
Jun 24, 2013 2.400 2.380 2.380 2.380 5,801 -0.02(-0.83%)
Jun 21, 2013 2.400 2.400 2.400 2.400 1,100 -0.16(-6.25%)
Jun 20, 2013 2.570 2.570 2.500 2.560 1,711 -0.01(-0.39%)
Jun 19, 2013 2.570 2.620 2.570 2.570 2,800 -0.09(-3.38%)
Jun 18, 2013 2.660 2.660 2.660 2.660 600 +0.12(+4.72%)
Jun 17, 2013 2.540 2.540 2.540 2.540 2,000 +0.01(+0.40%)
Jun 14, 2013 2.530 2.530 2.530 2.530 300 -0.06(-2.32%)
Jun 12, 2013 2.590 2.590 2.590 2.590 0 +0.04(+1.57%)
Jun 11, 2013 2.532 2.550 2.532 2.550 1,450 -0.11(-4.14%)
Jun 10, 2013 2.650 2.670 2.650 2.660 1,460 +0.08(+3.10%)
Jun 07, 2013 2.630 2.630 2.580 2.580 6,300 -0.02(-0.77%)
Jun 06, 2013 2.600 2.600 2.600 2.600 100 +0.05(+1.96%)
Jun 05, 2013 2.630 2.630 2.550 2.550 5,350 -0.13(-4.85%)
Jun 04, 2013 2.740 2.740 2.680 2.680 8,000 -0.15(-5.30%)
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.