Skip to main content
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 29, 2020 1.140 1.140 1.140 1.140 500 -0.03(-2.56%)
May 28, 2020 1.170 1.170 1.170 1 +0.00(+0.00%)
May 27, 2020 1.115 1.170 1.080 1.170 13,401 +0.03(+2.63%)
May 26, 2020 1.180 1.180 1.140 1.140 22,220 +0.00(+0.00%)
May 22, 2020 0.9700 1.140 0.9700 1.140 4,300 +0.10(+9.49%)
May 21, 2020 1.160 1.160 1.041 1.041 1,280 -0.02(-1.77%)
May 20, 2020 1.120 1.120 1.060 1.060 3,300 -0.06(-5.36%)
May 19, 2020 1.080 1.120 1.080 1.120 533 +0.02(+1.82%)
May 18, 2020 1.100 1.100 1.100 1.100 100 +0.05(+4.76%)
May 15, 2020 1.010 1.050 1.010 1.050 1,100 -0.05(-4.55%)
May 12, 2020 1.100 1.100 1.100 0 +0.06(+5.26%)
May 11, 2020 1.045 1.045 1.045 1.045 100 +0.01(+1.46%)
May 08, 2020 1.080 1.080 1.030 1.030 300 -0.02(-1.90%)
May 07, 2020 1.050 1.050 1.050 52,340 +0.00(+0.00%)
May 05, 2020 1.050 1.050 1.050 0 +0.07(+7.42%)
May 04, 2020 0.9775 0.9775 0.9775 0.9775 10,000 +0.09(+9.83%)
May 01, 2020 0.9000 1.000 0.8900 0.8900 18,900 -0.12(-12.32%)
Apr 30, 2020 1.015 1.015 0.9200 1.015 17,724 -0.08(-6.88%)
Apr 29, 2020 1.025 1.090 0.9300 1.090 18,500 +0.01(+0.93%)
Apr 28, 2020 1.080 1.080 0.9500 1.080 10,700 +0.02(+1.89%)
Apr 27, 2020 0.9950 1.060 0.9950 1.060 15,000 +0.06(+6.00%)
Apr 24, 2020 0.9200 1.040 0.9200 1.000 6,100 -0.05(-4.76%)
Apr 23, 2020 1.120 1.130 1.050 1.050 1,400 +0.10(+10.53%)
Apr 22, 2020 0.9500 0.9500 0.9500 0.9500 5,755 -0.13(-12.04%)
Apr 16, 2020 1.080 1.080 1.080 0 +0.08(+8.00%)
Apr 13, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 09, 2020 0.9940 1.000 0.9940 1.000 600 +0.03(+3.09%)
Apr 07, 2020 0.9700 0.9700 0.9700 0 +0.08(+8.99%)
Apr 03, 2020 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Apr 02, 2020 0.8900 0.8900 0.7600 0.8900 486 -0.04(-4.30%)
Apr 01, 2020 0.9300 0.9300 0.9300 20 +0.00(+0.00%)
Mar 31, 2020 0.7500 0.9300 0.7500 0.9300 3,700 +0.03(+3.33%)
Mar 27, 2020 0.9000 0.9000 0.9000 0 +0.02(+1.78%)
Mar 26, 2020 0.9000 0.9300 0.8505 0.8843 2,304 -0.09(-8.84%)
Mar 25, 2020 0.8725 0.9700 0.7750 0.9700 15,700 +0.00(+0.00%)
Mar 24, 2020 0.9700 0.9700 0.9700 0.9700 400 +0.07(+7.78%)
Mar 20, 2020 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 19, 2020 0.8000 0.8600 0.8000 0.8600 2,245 -0.01(-1.15%)
Mar 18, 2020 0.8000 0.8700 0.8000 0.8700 1,614 -0.11(-11.22%)
Mar 16, 2020 0.9800 0.9800 0.9800 0 -0.10(-9.26%)
Mar 12, 2020 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 10, 2020 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 09, 2020 0.9500 1.080 0.9500 1.080 1,200 -0.10(-8.47%)
Mar 05, 2020 1.180 1.180 1.180 0 +0.05(+4.42%)
Mar 04, 2020 1.130 1.130 1.130 1.130 498 -0.11(-8.87%)
Feb 28, 2020 1.240 1.240 1.240 0 +0.03(+2.82%)
Feb 25, 2020 1.206 1.206 1.206 0 +0.11(+10.00%)
Feb 24, 2020 1.060 1.190 1.060 1.096 2,533 -0.16(-12.98%)
Feb 19, 2020 1.260 1.260 1.260 0 -0.03(-2.33%)
Feb 13, 2020 1.290 1.290 1.290 0 +0.02(+1.57%)
Feb 12, 2020 1.230 1.270 1.230 1.270 1,400 +0.00(+0.00%)
Feb 10, 2020 1.270 1.270 1.270 0 +0.04(+3.25%)
Feb 07, 2020 1.140 1.230 1.140 1.230 1,200 -0.07(-5.38%)
Feb 06, 2020 1.300 1.300 1.300 1.300 400 +0.05(+4.00%)
Feb 04, 2020 1.250 1.250 1.250 0 +0.07(+5.93%)
Feb 03, 2020 1.180 1.180 1.180 1.180 200 +0.01(+0.85%)
Jan 29, 2020 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 28, 2020 1.125 1.160 1.125 1.160 617 -0.06(-4.92%)
Jan 23, 2020 1.220 1.220 1.220 0 +0.00(+0.00%)
Jan 21, 2020 1.220 1.220 1.220 0 -0.13(-9.63%)
Jan 17, 2020 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Jan 15, 2020 1.350 1.350 1.350 0 -0.02(-1.46%)
Jan 14, 2020 1.280 1.370 1.280 1.370 700 +0.12(+9.34%)
Jan 13, 2020 1.250 1.278 1.250 1.253 8,893 -0.03(-2.11%)
Jan 10, 2020 1.240 1.280 1.240 1.280 3,800 +0.00(+0.00%)
Jan 09, 2020 1.280 1.280 1.280 1.280 200 +0.09(+7.56%)
Jan 08, 2020 1.190 1.190 1.190 1.190 1,900 -0.07(-5.56%)
Jan 07, 2020 1.260 1.260 1.260 1.260 150,200 +0.04(+3.28%)
Jan 06, 2020 1.220 1.220 1.220 1.220 813 -0.01(-0.81%)
Jan 02, 2020 1.230 1.230 1.230 0 +0.03(+2.50%)
Dec 30, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
Dec 27, 2019 1.160 1.160 1.160 1.160 27,000 +0.07(+6.42%)
Dec 18, 2019 1.090 1.090 1.090 0 -0.11(-9.17%)
Dec 13, 2019 1.200 1.200 1.200 0 +0.11(+10.09%)
Dec 12, 2019 1.050 1.090 1.050 1.090 4,320 +0.03(+3.07%)
Dec 10, 2019 1.058 1.058 1.058 0 -0.00(-0.05%)
Dec 09, 2019 1.020 1.058 1.020 1.058 10,200 -0.02(-2.04%)
Dec 06, 2019 1.030 1.080 1.030 1.080 8,800 -0.01(-0.51%)
Dec 02, 2019 1.085 1.085 1.085 0 +0.02(+1.45%)
Nov 26, 2019 1.070 1.070 1.070 0 +0.01(+0.94%)
Nov 25, 2019 1.060 1.060 1.060 1.060 300 +0.01(+0.95%)
Nov 22, 2019 1.050 1.050 1.015 1.050 4,900 -0.04(-3.67%)
Nov 20, 2019 1.090 1.090 1.090 0 +0.00(+0.00%)
Nov 19, 2019 1.090 1.090 1.090 1.090 200 +0.05(+4.31%)
Nov 18, 2019 1.045 1.045 1.045 1.045 2,000 -0.03(-2.34%)
Nov 13, 2019 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 12, 2019 1.070 1.070 1.070 1.070 1,659 +0.00(+0.00%)
Nov 11, 2019 1.070 1.070 1.070 1.070 300 -0.05(-4.46%)
Nov 04, 2019 1.120 1.120 1.120 0 +0.02(+1.83%)
Nov 01, 2019 1.085 1.100 1.085 1.100 4,300 -0.01(-0.91%)
Oct 30, 2019 1.110 1.110 1.110 0 +0.01(+0.91%)
Oct 28, 2019 1.100 1.100 1.100 0 +0.07(+6.80%)
Oct 25, 2019 1.030 1.030 1.030 1.030 3,000 -0.04(-3.74%)
Oct 24, 2019 1.070 1.070 1.070 1.070 400 +0.02(+1.90%)
Oct 23, 2019 1.040 1.050 1.040 1.050 600 +0.03(+2.44%)
Oct 22, 2019 1.040 1.040 1.025 1.025 1,490 -0.04(-3.30%)
Oct 17, 2019 1.060 1.060 1.060 0 +0.06(+6.11%)
Oct 14, 2019 0.9990 0.9990 0.9990 0 +0.00(+0.49%)
Oct 11, 2019 0.9941 0.9941 0.9941 0.9941 300 +0.01(+0.82%)
Oct 10, 2019 0.9860 0.9860 0.9860 0.9860 800 +0.02(+2.59%)
Oct 08, 2019 0.9611 0.9611 0.9611 0 -0.04(-3.79%)
Oct 03, 2019 0.9990 0.9990 0.9990 0 +0.04(+3.78%)
Sep 30, 2019 0.9626 0.9626 0.9626 0 +0.00(+0.27%)
Sep 24, 2019 0.9600 0.9600 0.9600 0 -0.03(-2.68%)
Sep 23, 2019 0.9864 0.9864 0.9864 270 +0.00(+0.00%)
Sep 18, 2019 0.9864 0.9864 0.9864 0 -0.06(-6.06%)
Sep 13, 2019 1.050 1.050 1.050 0 +0.02(+1.94%)
Sep 12, 2019 1.030 1.030 1.030 1.030 600 +0.05(+5.10%)
Sep 11, 2019 0.9800 1.020 0.9800 0.9800 15,300 -0.04(-3.92%)
Sep 05, 2019 1.020 1.020 1.020 0 +0.02(+2.15%)
Aug 19, 2019 0.9985 0.9985 0.9985 0 +0.06(+6.31%)
Aug 16, 2019 0.9392 0.9392 0.9392 0.9392 600 -0.02(-1.92%)
Aug 14, 2019 0.9576 0.9576 0.9576 0 -0.04(-4.24%)
Aug 05, 2019 1.000 1.000 1.000 0 -0.05(-4.76%)
Aug 02, 2019 1.010 1.050 1.010 1.050 7,900 -0.08(-7.08%)
Jul 30, 2019 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 29, 2019 1.100 1.130 1.100 1.130 2,250 -0.09(-7.38%)
Jul 24, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 22, 2019 1.220 1.220 1.220 0 -0.02(-1.61%)
Jul 19, 2019 1.240 1.240 1.240 1.240 900 +0.02(+1.64%)
Jul 17, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Jul 16, 2019 1.220 1.220 1.220 1.220 300 +0.01(+0.83%)
Jul 10, 2019 1.210 1.210 1.210 0 -0.02(-1.63%)
Jul 02, 2019 1.230 1.230 1.230 0 +0.08(+7.10%)
Jun 28, 2019 1.149 1.149 1.149 0 +0.01(+0.75%)
Jun 27, 2019 1.140 1.140 1.140 1.140 200 +0.04(+3.64%)
Jun 25, 2019 1.100 1.100 1.100 0 -0.02(-1.79%)
Jun 24, 2019 1.120 1.120 1.120 1.120 500 -0.02(-1.62%)
Jun 20, 2019 1.139 1.139 1.139 0 +0.03(+2.57%)
Jun 19, 2019 1.110 1.110 1.110 1.110 200 +0.04(+3.74%)
Jun 18, 2019 1.070 1.070 1.070 1.070 400 +0.01(+0.94%)
Jun 14, 2019 1.060 1.060 1.060 0 -0.02(-1.85%)
Jun 13, 2019 1.060 1.080 1.060 1.080 31,685 -0.04(-4.00%)
Jun 11, 2019 1.125 1.125 1.125 0 -0.00(-0.44%)
Jun 10, 2019 1.145 1.145 1.130 1.130 6,000 +0.01(+0.89%)
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.