Closing price on 6/15/2023
|
|
Open |
6.30 |
High |
6.40 |
Low |
5.60 |
Volume |
352,900 |
Split-adjusted Price |
5.80 |
|
|
SJM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.60
|
5.80
|
6.20
|
5.80
|
352,900
|
|
6/14/2023
|
+0.60 / +11.11%
|
5.10
|
6.20
|
5.10
|
6.00
|
5.80
|
6.00
|
329,200
|
|
6/13/2023
|
+0.30 / +5.77%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.40
|
5.50
|
63,300
|
|
6/12/2023
|
+0.50 / +10.64%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
105,100
|
|
6/9/2023
|
+0.50 / +11.90%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
1,200
|
|
6/8/2023
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.20
|
4.20
|
10,500
|
|
6/7/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,400
|
|
6/6/2023
|
+0.40 / +12.12%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
10,900
|
|
6/5/2023
|
-0.10 / -2.78%
|
4.00
|
4.00
|
3.30
|
3.50
|
3.30
|
3.50
|
6,300
|
|
6/2/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
6/1/2023
|
+0.30 / +8.82%
|
3.20
|
3.90
|
3.20
|
3.70
|
3.60
|
3.70
|
7,900
|
|
5/31/2023
|
-0.40 / -10.81%
|
4.00
|
4.00
|
3.30
|
3.30
|
3.40
|
3.30
|
1,100
|
|
5/30/2023
|
+0.10 / +2.44%
|
4.00
|
4.20
|
3.60
|
4.20
|
3.70
|
4.20
|
1,100
|
|
5/29/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
900
|
|
5/26/2023
|
+0.30 / +8.11%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
5/25/2023
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
200
|
|
5/24/2023
|
-0.40 / -10.81%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
5,900
|
|
5/23/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
5/22/2023
|
+0.30 / +7.89%
|
3.90
|
4.20
|
3.40
|
4.10
|
3.70
|
4.10
|
20,700
|
|
5/19/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.40
|
3.40
|
3.80
|
3.40
|
31,100
|
|
5/18/2023
|
+0.40 / +13.33%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
5/17/2023
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.00
|
3.60
|
3.00
|
3.60
|
7,700
|
|
5/16/2023
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
5/15/2023
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.10
|
3.40
|
600
|
|
5/12/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
5/11/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
5/10/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
5/9/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
5/8/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
5/5/2023
|
+0.40 / +13.33%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|