|
Closing price on 2/17/2025
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
900 |
| Split-adjusted Price |
5.80 |
|
|
SJM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.73
|
5.80
|
900
|
|
|
2/14/2025
|
-0.50 / -8.06%
|
5.80
|
6.30
|
5.50
|
5.70
|
5.70
|
5.70
|
8,200
|
|
|
2/13/2025
|
+0.80 / +14.81%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
4,400
|
|
|
2/12/2025
|
-0.90 / -14.29%
|
6.50
|
6.50
|
5.40
|
5.40
|
5.40
|
5.40
|
26,000
|
|
|
2/11/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
2/10/2025
|
-0.10 / -1.72%
|
6.30
|
6.30
|
5.70
|
5.70
|
6.20
|
5.70
|
2,600
|
|
|
2/7/2025
|
-0.70 / -10.77%
|
5.80
|
6.00
|
5.60
|
5.80
|
5.80
|
5.80
|
8,100
|
|
|
2/6/2025
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
2/5/2025
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,100
|
|
|
2/4/2025
|
-0.40 / -6.15%
|
5.80
|
6.20
|
5.60
|
6.10
|
6.00
|
6.10
|
3,600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/23/2025
|
+0.60 / +10.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,500
|
|
|
1/22/2025
|
-0.80 / -12.12%
|
5.70
|
6.40
|
5.70
|
5.80
|
5.90
|
5.80
|
6,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
1/20/2025
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,900
|
|
|
1/17/2025
|
-0.80 / -12.31%
|
6.40
|
6.40
|
5.70
|
5.70
|
6.10
|
5.70
|
3,200
|
|
|
1/16/2025
|
+0.20 / +3.28%
|
6.70
|
6.90
|
5.70
|
6.30
|
6.50
|
6.30
|
5,900
|
|
|
1/15/2025
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
1/14/2025
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4,900
|
|
|
1/13/2025
|
-1.00 / -14.93%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
5.70
|
1,000
|
|
|
1/10/2025
|
+0.70 / +11.67%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
4,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
1/8/2025
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
6.00
|
5.50
|
6,100
|
|
|
1/7/2025
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.70
|
6.10
|
6.10
|
6.10
|
5,300
|
|
|
1/6/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
1/3/2025
|
-0.40 / -6.56%
|
6.10
|
6.30
|
5.70
|
5.70
|
6.20
|
5.70
|
6,000
|
|
|
1/2/2025
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5,300
|
|
|
12/31/2024
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,000
|
|
|
12/30/2024
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
4,100
|
|
|