Closing price on 3/28/2023
|
|
Open |
3.10 |
High |
3.10 |
Low |
3.10 |
Volume |
100 |
Split-adjusted Price |
3.10 |
|
|
SJM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2023
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
3/27/2023
|
-0.30 / -8.33%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
3,300
|
|
3/24/2023
|
-0.50 / -12.20%
|
4.30
|
4.30
|
3.60
|
3.60
|
3.60
|
3.60
|
2,100
|
|
3/23/2023
|
+0.40 / +10.81%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
14,000
|
|
3/22/2023
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.70
|
3.70
|
13,300
|
|
3/21/2023
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
17,800
|
|
3/20/2023
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,200
|
|
3/17/2023
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.50
|
2.90
|
2.60
|
2.90
|
5,300
|
|
3/16/2023
|
-0.40 / -12.50%
|
3.60
|
3.60
|
2.80
|
2.80
|
2.90
|
2.80
|
13,600
|
|
3/15/2023
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
7,400
|
|
3/14/2023
|
-0.30 / -9.68%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
4,600
|
|
3/13/2023
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.10
|
3.10
|
7,300
|
|
3/10/2023
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.30
|
3.40
|
3.40
|
3.40
|
5,100
|
|
3/9/2023
|
+0.30 / +9.09%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
300
|
|
3/8/2023
|
-0.40 / -10.81%
|
3.70
|
3.70
|
3.20
|
3.30
|
3.30
|
3.30
|
1,700
|
|
3/7/2023
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
7,300
|
|
3/6/2023
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
13,900
|
|
3/3/2023
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
400
|
|
3/2/2023
|
+0.10 / +3.23%
|
2.80
|
3.20
|
2.80
|
3.20
|
2.80
|
3.20
|
4,100
|
|
3/1/2023
|
-0.50 / -14.29%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.10
|
3.00
|
23,200
|
|
2/28/2023
|
-0.20 / -4.88%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.50
|
3.90
|
38,600
|
|
2/27/2023
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
2/24/2023
|
-0.60 / -13.64%
|
5.00
|
5.00
|
3.80
|
3.80
|
4.00
|
3.80
|
2,500
|
|
2/23/2023
|
-0.70 / -14.00%
|
5.50
|
5.50
|
4.30
|
4.30
|
4.40
|
4.30
|
3,300
|
|
2/22/2023
|
-0.10 / -1.75%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.00
|
5.60
|
1,100
|
|
2/21/2023
|
+0.60 / +11.76%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
2/20/2023
|
+0.50 / +10.87%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
2/17/2023
|
+0.60 / +12.24%
|
5.60
|
5.60
|
4.50
|
5.50
|
4.60
|
5.50
|
1,600
|
|
2/16/2023
|
0.00 / 0.00%
|
4.80
|
5.60
|
4.80
|
5.60
|
4.90
|
5.60
|
600
|
|
2/15/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|