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 28, 2019 1.130 1.130 1.130 0 +0.07(+6.60%)
May 23, 2019 1.060 1.060 1.060 0 -0.03(-2.75%)
May 22, 2019 1.110 1.110 1.090 1.090 3,000 -0.01(-0.91%)
May 21, 2019 1.100 1.100 1.070 1.100 700 +0.01(+0.92%)
May 20, 2019 1.090 1.090 1.090 1.090 120 -0.05(-4.39%)
May 17, 2019 1.120 1.140 1.100 1.140 5,200 -0.07(-5.71%)
May 16, 2019 1.209 1.209 1.209 25 +0.00(+0.00%)
May 10, 2019 1.209 1.209 1.209 0 +0.06(+5.13%)
May 09, 2019 1.150 1.150 1.150 1.150 100 -0.06(-5.29%)
May 07, 2019 1.214 1.214 1.214 0 -0.11(-8.22%)
May 03, 2019 1.323 1.323 1.323 0 -0.04(-2.72%)
May 02, 2019 1.340 1.360 1.290 1.360 3,376 +0.17(+14.29%)
May 01, 2019 1.190 1.190 1.190 1.190 6,000 -0.03(-2.46%)
Apr 29, 2019 1.220 1.220 1.220 0 -0.02(-1.61%)
Apr 17, 2019 1.240 1.240 1.240 0 +0.05(+4.20%)
Apr 16, 2019 1.190 1.190 1.190 1.190 1,500 -0.03(-2.26%)
Apr 10, 2019 1.218 1.218 1.218 0 -0.02(-1.81%)
Apr 09, 2019 1.238 1.240 1.238 1.240 1,140 +0.05(+4.20%)
Apr 05, 2019 1.190 1.190 1.190 1.190 1,750 +0.10(+9.17%)
Mar 25, 2019 1.090 1.090 1.090 0 -0.02(-2.20%)
Mar 18, 2019 1.115 1.115 1.115 0 -0.01(-0.49%)
Mar 13, 2019 1.120 1.120 1.120 0 -0.02(-2.18%)
Mar 12, 2019 1.145 1.145 1.145 1.145 2,000 +0.02(+1.33%)
Mar 08, 2019 1.130 1.130 1.130 0 -0.02(-1.74%)
Mar 07, 2019 1.150 1.150 1.150 1.150 5,000 -0.01(-0.86%)
Mar 06, 2019 1.160 1.160 1.160 1.160 2,100 -0.03(-2.52%)
Mar 04, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 01, 2019 1.150 1.190 1.150 1.190 6,500 +0.06(+5.78%)
Feb 27, 2019 1.125 1.125 1.125 0 -0.12(-9.73%)
Feb 25, 2019 1.246 1.246 1.246 0 +0.11(+9.32%)
Feb 21, 2019 1.140 1.140 1.140 0 +0.11(+10.68%)
Feb 19, 2019 1.030 1.030 1.030 0 -0.03(-2.49%)
Feb 15, 2019 1.056 1.056 1.056 1.056 1,000 -0.01(-0.54%)
Feb 14, 2019 1.062 1.062 1.062 1.062 500 +0.00(+0.19%)
Feb 11, 2019 1.060 1.060 1.060 0 +0.02(+1.92%)
Feb 05, 2019 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 01, 2019 1.040 1.040 1.040 0 -0.03(-2.79%)
Jan 31, 2019 1.060 1.070 1.060 1.070 10,000 +0.05(+4.89%)
Jan 30, 2019 1.020 1.020 1.020 1.020 100 -0.01(-0.97%)
Jan 28, 2019 1.030 1.030 1.030 0 -0.02(-1.90%)
Jan 25, 2019 1.030 1.050 1.030 1.050 15,000 +0.18(+20.69%)
Jan 16, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.43%)
Jan 15, 2019 0.8494 0.8494 0.8494 0.8494 3,500 -0.04(-4.56%)
Jan 10, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 09, 2019 0.8900 0.8900 0.8900 0.8900 300 +0.01(+1.14%)
Jan 08, 2019 0.8800 0.8800 0.8800 0.8800 3,845 -0.02(-1.68%)
Jan 07, 2019 0.8950 0.8950 0.8950 0.8950 100 +0.03(+2.87%)
Jan 03, 2019 0.8700 0.8700 0.8700 0 -0.00(-0.49%)
Jan 02, 2019 0.9100 0.9100 0.8743 0.8743 11,700 -0.04(-4.40%)
Dec 31, 2018 0.9145 0.9145 0.9145 0.9145 6,000 +0.01(+1.61%)
Dec 28, 2018 0.9000 0.9000 0.9000 0.9000 2,000 +0.02(+1.81%)
Dec 27, 2018 0.8840 0.8840 0.8840 0.8840 2,636 +0.00(+0.39%)
Dec 24, 2018 0.8806 0.8806 0.8806 0 -0.02(-2.70%)
Dec 21, 2018 0.9050 0.9050 0.9050 0.9050 2,000 +0.01(+0.56%)
Dec 20, 2018 0.9000 0.9000 0.9000 0.9000 300 -0.01(-1.38%)
Dec 18, 2018 0.9126 0.9126 0.9126 0 -0.01(-0.80%)
Dec 17, 2018 0.9161 0.9339 0.9161 0.9200 20,300 -0.02(-2.23%)
Dec 14, 2018 0.9274 0.9410 0.9274 0.9410 5,900 -0.02(-1.98%)
Dec 13, 2018 0.9450 0.9600 0.9450 0.9600 7,575 +0.08(+8.81%)
Nov 29, 2018 0.8823 0.8823 0.8823 0 -0.03(-3.04%)
Nov 28, 2018 0.9054 0.9250 0.9054 0.9100 2,000 +0.02(+2.25%)
Nov 26, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Nov 16, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Nov 15, 2018 0.8750 0.8750 0.8600 0.8600 2,000 -0.01(-0.86%)
Nov 14, 2018 0.8600 0.8675 0.8600 0.8675 3,500 +0.06(+7.39%)
Nov 13, 2018 0.8078 0.8078 0.8078 0 -0.06(-7.15%)
Nov 12, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Nov 09, 2018 0.8400 0.8700 0.8400 0.8700 208,000 +0.00(+0.06%)
Nov 08, 2018 0.8680 0.8695 0.8680 0.8695 3,500 -0.00(-0.41%)
Nov 07, 2018 0.8731 0.8895 0.8731 0.8731 3,600 +0.02(+2.25%)
Nov 06, 2018 0.8539 0.8539 0.8539 0.8539 476 +0.02(+1.98%)
Nov 02, 2018 0.8373 0.8373 0.8373 0 +0.02(+2.11%)
Oct 31, 2018 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 23, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 17, 2018 0.8400 0.8400 0.8400 0 -0.04(-4.16%)
Oct 15, 2018 0.8765 0.8765 0.8765 0 -0.01(-1.44%)
Oct 11, 2018 0.8893 0.8893 0.8893 0 +0.02(+1.76%)
Oct 10, 2018 0.8739 0.8739 0.8739 0.8739 500 +0.03(+4.04%)
Oct 08, 2018 0.8400 0.8400 0.8400 0 -0.06(-6.74%)
Oct 03, 2018 0.9007 0.9007 0.9007 0 -0.01(-1.20%)
Oct 02, 2018 0.9116 0.9116 0.9116 0.9116 850 -0.02(-2.50%)
Sep 28, 2018 0.9350 0.9350 0.9350 0 -0.00(-0.16%)
Sep 25, 2018 0.9365 0.9365 0.9365 0 +0.01(+1.27%)
Sep 18, 2018 0.9248 0.9248 0.9248 0 +0.01(+1.63%)
Sep 17, 2018 0.9100 0.9100 0.9100 0.9100 1,100 -0.02(-2.15%)
Sep 14, 2018 0.9250 0.9300 0.9250 0.9300 12,200 +0.04(+4.49%)
Sep 13, 2018 0.8900 0.8900 0.8900 0.8900 300 +0.01(+1.17%)
Sep 12, 2018 0.8600 0.8797 0.8600 0.8797 600 +0.00(+0.18%)
Sep 11, 2018 0.8781 0.8781 0.8781 0.8781 10,020 -0.06(-6.59%)
Sep 10, 2018 0.9400 0.9400 0.9400 0.9400 1,000 -0.04(-4.08%)
Sep 07, 2018 0.9800 0.9900 0.9800 0.9800 20,100 -0.13(-11.71%)
Sep 04, 2018 1.110 1.110 1.110 0 -0.02(-1.77%)
Aug 30, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Aug 29, 2018 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Aug 28, 2018 1.150 1.150 1.150 1.150 1,000 +0.00(+0.22%)
Aug 27, 2018 1.147 1.147 1.147 1.147 1,765 +0.09(+8.25%)
Aug 22, 2018 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 21, 2018 1.060 1.080 1.060 1.060 1,500 +0.01(+0.95%)
Aug 20, 2018 1.050 1.050 1.050 1.050 3,100 +0.02(+1.45%)
Aug 17, 2018 1.050 1.050 1.035 1.035 4,000 -0.02(-1.43%)
Aug 15, 2018 1.050 1.050 1.050 0 -0.11(-9.48%)
Aug 13, 2018 1.160 1.160 1.160 0 -0.05(-4.13%)
Aug 09, 2018 1.210 1.210 1.210 0 +0.07(+6.14%)
Aug 08, 2018 1.140 1.140 1.140 25 +0.00(+0.00%)
Aug 06, 2018 1.140 1.140 1.140 0 -0.08(-6.56%)
Aug 01, 2018 1.220 1.220 1.220 0 -0.02(-1.57%)
Jul 31, 2018 1.228 1.240 1.228 1.240 6,300 +0.05(+4.16%)
Jul 27, 2018 1.190 1.190 1.190 0 -0.05(-4.03%)
Jul 26, 2018 1.240 1.240 1.240 1.240 2,500 -0.05(-3.58%)
Jul 25, 2018 1.286 1.286 1.286 1.286 500 +0.04(+2.88%)
Jul 24, 2018 1.250 1.250 1.250 1.250 2,100 +0.05(+4.17%)
Jul 18, 2018 1.200 1.200 1.200 0 -0.04(-3.23%)
Jul 17, 2018 1.240 1.240 1.235 1.240 1,700 +0.01(+0.81%)
Jul 16, 2018 1.230 1.230 1.230 1.230 5,000 +0.01(+0.81%)
Jul 12, 2018 1.220 1.220 1.220 0 -0.02(-1.60%)
Jun 29, 2018 1.240 1.240 1.240 0 +0.03(+2.52%)
Jun 28, 2018 1.210 1.210 1.210 1.210 15,936 -0.05(-3.63%)
Jun 26, 2018 1.255 1.255 1.255 0 -0.04(-2.75%)
Jun 21, 2018 1.290 1.290 1.290 0 -0.04(-2.97%)
Jun 20, 2018 1.330 1.330 1.330 1.330 3,393 +0.04(+3.08%)
Jun 18, 2018 1.290 1.290 1.290 0 +0.00(+0.02%)
Jun 14, 2018 1.290 1.290 1.290 0 -0.07(-5.43%)
Jun 12, 2018 1.364 1.364 1.364 0 +0.02(+1.79%)
Jun 11, 2018 1.353 1.353 1.340 1.340 6,062 -0.10(-6.94%)
Jun 04, 2018 1.440 1.440 1.440 0 +0.08(+5.88%)
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.