Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SJM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 118.74 | -0.56 | -0.47% | 119.61 | 119.90 | 118.11 | 2,335,799 |
| Sep 19 2024 | 119.30 | -1.18 | -0.98% | 120.085 | 120.61 | 119.17 | 889,954 |
| Sep 18 2024 | 120.48 | 0.77 | 0.64% | 119.42 | 121.65 | 119.42 | 945,295 |
| Sep 17 2024 | 119.71 | -1.17 | -0.97% | 121.46 | 121.78 | 119.54 | 843,645 |
| Sep 16 2024 | 120.88 | 0.14 | 0.12% | 122.49 | 122.745 | 120.53 | 678,201 |
| Sep 13 2024 | 120.74 | 2.76 | 2.34% | 117.55 | 120.92 | 117.55 | 642,409 |
| Sep 12 2024 | 117.98 | 0.49 | 0.42% | 117.14 | 118.055 | 116.55 | 764,371 |
| Sep 11 2024 | 117.49 | -1.48 | -1.24% | 118.80 | 119.27 | 116.92 | 1,455,279 |
| Sep 10 2024 | 118.97 | -1.21 | -1.01% | 120.38 | 121.10 | 118.42 | 846,136 |
| Sep 09 2024 | 120.18 | -0.09 | -0.07% | 120.29 | 121.31 | 119.555 | 728,583 |
| Sep 06 2024 | 120.27 | -0.92 | -0.76% | 121.695 | 122.35 | 120.19 | 1,101,000 |
| Sep 05 2024 | 121.19 | 0.66 | 0.55% | 121.195 | 121.8424 | 120.48 | 966,733 |
| Sep 04 2024 | 120.53 | 1.79 | 1.51% | 119.07 | 121.46 | 118.85 | 1,353,328 |
| Sep 03 2024 | 118.74 | 4.06 | 3.54% | 115.178 | 119.05 | 114.864 | 1,527,694 |
| Aug 30 2024 | 114.68 | 0.89 | 0.78% | 113.89 | 115.50 | 113.65 | 1,143,032 |
| Aug 29 2024 | 113.79 | -0.94 | -0.82% | 114.50 | 114.67 | 112.82 | 1,465,184 |
| Aug 28 2024 | 114.73 | -5.97 | -4.95% | 112.93 | 116.13 | 112.65 | 3,063,914 |
| Aug 27 2024 | 120.70 | -0.66 | -0.54% | 121.36 | 122.19 | 120.07 | 1,685,631 |
| Aug 26 2024 | 121.36 | -0.68 | -0.56% | 122.32 | 122.59 | 120.66 | 974,164 |
| Aug 23 2024 | 122.04 | 0.99 | 0.82% | 121.31 | 122.12 | 121.00 | 579,801 |
| Aug 22 2024 | 121.05 | 0.08 | 0.07% | 121.44 | 121.72 | 119.90 | 696,107 |
| Aug 21 2024 | 120.97 | -0.61 | -0.50% | 121.95 | 123.22 | 120.521 | 624,340 |
| Aug 20 2024 | 121.58 | 0.65 | 0.54% | 120.79 | 122.14 | 120.79 | 641,395 |
| Aug 19 2024 | 120.93 | 2.12 | 1.78% | 119.12 | 121.515 | 119.12 | 880,129 |
| Aug 16 2024 | 118.81 | -0.68 | -0.57% | 117.90 | 119.34 | 117.885 | 897,267 |
| Aug 15 2024 | 119.49 | -0.22 | -0.18% | 120.23 | 120.69 | 118.85 | 754,442 |
| Aug 14 2024 | 119.71 | 1.37 | 1.16% | 118.84 | 120.31 | 118.42 | 717,368 |
| Aug 13 2024 | 118.34 | 0.96 | 0.82% | 117.48 | 118.99 | 116.86 | 896,918 |
| Aug 12 2024 | 117.38 | -1.08 | -0.91% | 118.33 | 118.50 | 116.5522 | 1,730,323 |
| Aug 09 2024 | 118.46 | 0.31 | 0.26% | 117.94 | 118.65 | 116.65 | 616,408 |
| Aug 08 2024 | 118.15 | -1.33 | -1.11% | 118.77 | 120.715 | 117.95 | 644,506 |
| Aug 07 2024 | 119.48 | 0.57 | 0.48% | 118.95 | 121.33 | 118.08 | 1,383,436 |
| Aug 06 2024 | 118.91 | -1.97 | -1.63% | 121.18 | 122.35 | 118.83 | 881,790 |
| Aug 05 2024 | 120.88 | -1.52 | -1.24% | 123.6601 | 124.00 | 119.60 | 1,417,822 |
| Aug 02 2024 | 122.40 | 2.41 | 2.01% | 121.25 | 122.62 | 119.30 | 1,710,589 |
| Aug 01 2024 | 119.99 | 2.04 | 1.73% | 118.20 | 120.13 | 117.475 | 767,120 |
| Jul 31 2024 | 117.95 | -1.01 | -0.85% | 118.39 | 119.09 | 117.01 | 3,586,476 |
| Jul 30 2024 | 118.96 | 0.92 | 0.78% | 116.80 | 119.65 | 116.80 | 1,119,807 |
| Jul 29 2024 | 118.04 | -0.15 | -0.13% | 117.71 | 118.91 | 116.95 | 874,041 |
| Jul 26 2024 | 118.19 | 2.13 | 1.84% | 116.01 | 118.39 | 116.01 | 754,994 |
| Jul 25 2024 | 116.06 | -0.72 | -0.62% | 117.31 | 119.54 | 115.79 | 729,739 |
| Jul 24 2024 | 116.78 | 1.68 | 1.46% | 114.92 | 117.36 | 114.38 | 837,233 |
| Jul 23 2024 | 115.10 | -1.15 | -0.99% | 116.00 | 116.27 | 114.38 | 797,514 |
| Jul 22 2024 | 116.25 | -1.74 | -1.47% | 117.77 | 118.88 | 115.82 | 402,030 |
| Jul 19 2024 | 117.99 | -2.47 | -2.05% | 119.965 | 120.36 | 117.44 | 1,216,921 |
| Jul 18 2024 | 120.46 | -0.77 | -0.64% | 120.16 | 123.31 | 120.11 | 795,471 |
| Jul 17 2024 | 121.23 | 3.73 | 3.17% | 118.79 | 121.72 | 118.6445 | 1,085,634 |
| Jul 16 2024 | 117.50 | 1.12 | 0.96% | 116.50 | 117.73 | 115.44 | 892,291 |
| Jul 15 2024 | 116.38 | 3.22 | 2.85% | 113.93 | 116.74 | 113.40 | 1,298,735 |
| Jul 12 2024 | 113.16 | 2.02 | 1.82% | 112.08 | 114.48 | 112.08 | 1,097,825 |
| Jul 11 2024 | 111.14 | 1.77 | 1.62% | 110.40 | 112.24 | 109.95 | 1,131,454 |
| Jul 10 2024 | 109.37 | 0.00 | 0.00% | 109.39 | 110.0777 | 108.63 | 840,757 |
| Jul 09 2024 | 109.37 | -0.48 | -0.44% | 109.37 | 109.99 | 108.39 | 761,290 |
| Jul 08 2024 | 109.85 | -0.04 | -0.04% | 109.90 | 110.76 | 109.53 | 1,687,158 |
| Jul 05 2024 | 109.89 | 0.77 | 0.71% | 108.94 | 110.026 | 108.54 | 896,122 |
| Jul 03 2024 | 109.12 | -1.53 | -1.38% | 110.35 | 110.665 | 108.46 | 646,202 |
| Jul 02 2024 | 110.65 | 0.14 | 0.13% | 111.24 | 111.44 | 109.785 | 1,168,912 |
| Jul 01 2024 | 110.51 | 1.47 | 1.35% | 109.41 | 111.37 | 109.10 | 1,419,686 |
| Jun 28 2024 | 109.04 | 0.39 | 0.36% | 108.65 | 109.21 | 108.21 | 1,522,339 |
| Jun 27 2024 | 108.65 | 0.96 | 0.89% | 108.03 | 109.08 | 107.40 | 810,803 |
| Jun 26 2024 | 107.69 | -0.38 | -0.35% | 107.01 | 108.26 | 105.69 | 1,081,646 |
| Jun 25 2024 | 108.07 | -3.79 | -3.39% | 110.50 | 110.88 | 108.07 | 1,086,153 |
