Closing price on 9/25/2023
|
|
Open |
5.80 |
High |
6.70 |
Low |
5.80 |
Volume |
50,000 |
Split-adjusted Price |
6.60 |
|
|
SJM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2023
|
+0.70 / +11.86%
|
5.80
|
6.70
|
5.80
|
6.60
|
6.60
|
6.60
|
50,000
|
|
9/22/2023
|
+0.60 / +11.54%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.90
|
5.80
|
21,300
|
|
9/21/2023
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
11,400
|
|
9/20/2023
|
+0.60 / +13.33%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.60
|
5.10
|
474,300
|
|
9/19/2023
|
+0.40 / +8.33%
|
4.50
|
5.20
|
4.50
|
5.20
|
4.50
|
5.20
|
450,100
|
|
9/18/2023
|
+0.60 / +12.77%
|
4.00
|
5.30
|
4.00
|
5.30
|
4.80
|
5.30
|
103,000
|
|
9/15/2023
|
-0.40 / -8.51%
|
4.60
|
5.20
|
4.30
|
4.30
|
4.70
|
4.30
|
114,000
|
|
9/14/2023
|
-0.60 / -11.32%
|
4.70
|
5.00
|
4.70
|
4.70
|
4.70
|
4.70
|
5,300
|
|
9/13/2023
|
+0.40 / +8.33%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.30
|
5.20
|
16,800
|
|
9/12/2023
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
13,200
|
|
9/11/2023
|
+0.50 / +13.16%
|
3.70
|
4.30
|
3.60
|
4.30
|
4.20
|
4.30
|
12,600
|
|
9/8/2023
|
-0.20 / -5.13%
|
4.40
|
4.40
|
3.70
|
3.70
|
3.80
|
3.70
|
4,800
|
|
9/7/2023
|
-0.10 / -2.22%
|
3.90
|
4.40
|
3.90
|
4.40
|
3.90
|
4.40
|
46,100
|
|
9/6/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
9/5/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
8/31/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
8/30/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
8/29/2023
|
+0.30 / +7.14%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
8/28/2023
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
8/25/2023
|
-0.50 / -12.50%
|
3.60
|
4.50
|
3.50
|
3.50
|
3.70
|
3.50
|
2,500
|
|
8/24/2023
|
-0.60 / -13.04%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
8/23/2023
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.60
|
4.90
|
300
|
|
8/22/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
8/21/2023
|
0.00 / 0.00%
|
4.50
|
5.20
|
4.50
|
5.20
|
4.50
|
5.20
|
3,200
|
|
8/18/2023
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
8/17/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/16/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/15/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/14/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/11/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|