Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
SJM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 118.55 | 0.85 | 0.72% | 116.80 | 119.0425 | 115.91 | 1,335,967 |
| Apr 23 2024 | 117.70 | 0.24 | 0.20% | 117.20 | 118.017 | 115.77 | 1,109,877 |
| Apr 22 2024 | 117.46 | 2.70 | 2.35% | 114.46 | 117.616 | 114.46 | 1,313,586 |
| Apr 19 2024 | 114.76 | 3.66 | 3.29% | 111.35 | 114.97 | 111.245 | 1,396,791 |
| Apr 18 2024 | 111.10 | 1.30 | 1.18% | 110.44 | 111.57 | 109.99 | 1,179,649 |
| Apr 17 2024 | 109.80 | -0.18 | -0.16% | 110.45 | 110.86 | 109.61 | 1,222,113 |
| Apr 16 2024 | 109.98 | -0.22 | -0.20% | 110.59 | 110.88 | 109.69 | 1,400,564 |
| Apr 15 2024 | 110.20 | 0.59 | 0.54% | 110.10 | 111.00 | 109.375 | 1,371,592 |
| Apr 12 2024 | 109.61 | -2.43 | -2.17% | 112.02 | 112.27 | 109.51 | 1,066,271 |
| Apr 11 2024 | 112.04 | -1.50 | -1.32% | 113.98 | 114.58 | 111.90 | 1,156,748 |
| Apr 10 2024 | 113.54 | -3.83 | -3.26% | 116.06 | 116.435 | 113.53 | 1,340,553 |
| Apr 09 2024 | 117.37 | 1.43 | 1.23% | 116.07 | 117.73 | 115.64 | 982,589 |
| Apr 08 2024 | 115.94 | -1.28 | -1.09% | 116.99 | 118.08 | 115.90 | 1,444,737 |
| Apr 05 2024 | 117.22 | -1.57 | -1.32% | 118.65 | 118.76 | 116.99 | 738,294 |
| Apr 04 2024 | 118.79 | -0.73 | -0.61% | 120.53 | 120.7882 | 118.52 | 1,374,240 |
| Apr 03 2024 | 119.52 | -3.54 | -2.88% | 123.08 | 123.08 | 119.50 | 1,903,319 |
| Apr 02 2024 | 123.06 | -1.67 | -1.34% | 124.79 | 125.05 | 122.56 | 1,307,379 |
| Apr 01 2024 | 124.73 | -1.14 | -0.91% | 125.75 | 126.03 | 124.01 | 840,773 |
| Mar 28 2024 | 125.87 | 0.15 | 0.12% | 125.72 | 127.145 | 125.57 | 1,265,881 |
| Mar 27 2024 | 125.72 | 2.44 | 1.98% | 123.81 | 125.79 | 123.81 | 761,431 |
| Mar 26 2024 | 123.28 | -0.35 | -0.28% | 124.03 | 124.06 | 123.075 | 888,834 |
| Mar 25 2024 | 123.63 | -0.84 | -0.67% | 124.90 | 125.04 | 122.20 | 1,232,145 |
| Mar 22 2024 | 124.47 | 0.53 | 0.43% | 124.38 | 124.87 | 123.63 | 661,004 |
| Mar 21 2024 | 123.94 | 0.51 | 0.41% | 123.27 | 124.46 | 122.46 | 673,383 |
| Mar 20 2024 | 123.43 | -1.52 | -1.22% | 125.42 | 127.5899 | 122.944 | 998,444 |
| Mar 19 2024 | 124.95 | 2.27 | 1.85% | 123.05 | 125.165 | 123.05 | 800,976 |
| Mar 18 2024 | 122.68 | 0.61 | 0.50% | 121.88 | 123.63 | 121.17 | 1,228,675 |
| Mar 15 2024 | 122.07 | 0.35 | 0.29% | 120.82 | 122.63 | 120.54 | 1,908,364 |
| Mar 14 2024 | 121.72 | -2.01 | -1.62% | 123.30 | 123.5682 | 120.77 | 1,175,378 |
| Mar 13 2024 | 123.73 | 1.01 | 0.82% | 122.99 | 124.25 | 122.94 | 1,263,843 |
| Mar 12 2024 | 122.72 | 1.14 | 0.94% | 121.07 | 122.81 | 120.77 | 1,362,933 |
| Mar 11 2024 | 121.58 | 2.02 | 1.69% | 119.73 | 122.17 | 119.73 | 926,947 |
| Mar 08 2024 | 119.56 | 2.02 | 1.72% | 117.20 | 120.40 | 116.935 | 1,190,119 |
| Mar 07 2024 | 117.54 | -2.72 | -2.26% | 120.64 | 120.64 | 117.47 | 1,544,015 |
| Mar 06 2024 | 120.26 | -0.74 | -0.61% | 121.25 | 121.925 | 119.96 | 1,454,655 |
| Mar 05 2024 | 121.00 | -0.96 | -0.79% | 123.10 | 123.17 | 120.84 | 984,295 |
| Mar 04 2024 | 121.96 | -0.58 | -0.47% | 121.79 | 122.42 | 120.6132 | 1,156,455 |
| Mar 01 2024 | 122.54 | 2.37 | 1.97% | 120.67 | 123.605 | 119.70 | 1,776,725 |
| Feb 29 2024 | 120.17 | -1.66 | -1.36% | 122.22 | 122.55 | 119.99 | 2,686,877 |
| Feb 28 2024 | 121.83 | -0.81 | -0.66% | 126.26 | 126.26 | 120.165 | 2,923,149 |
| Feb 27 2024 | 122.64 | -2.61 | -2.08% | 124.605 | 126.84 | 119.67 | 3,381,056 |
| Feb 26 2024 | 125.25 | -0.67 | -0.53% | 125.71 | 126.80 | 124.66 | 1,424,925 |
| Feb 23 2024 | 125.92 | 1.63 | 1.31% | 124.14 | 127.15 | 123.52 | 1,149,069 |
| Feb 22 2024 | 124.29 | -1.79 | -1.42% | 125.03 | 125.03 | 121.79 | 1,484,911 |
| Feb 21 2024 | 126.08 | 0.20 | 0.16% | 125.70 | 126.21 | 124.191 | 1,266,466 |
| Feb 20 2024 | 125.88 | 1.79 | 1.44% | 124.00 | 126.97 | 124.00 | 1,126,829 |
| Feb 16 2024 | 124.09 | -0.32 | -0.26% | 124.00 | 124.93 | 122.645 | 1,747,802 |
| Feb 15 2024 | 124.41 | -0.84 | -0.67% | 124.74 | 126.105 | 123.85 | 1,412,185 |
| Feb 14 2024 | 125.25 | -2.37 | -1.86% | 127.02 | 127.95 | 124.36 | 1,251,080 |
| Feb 13 2024 | 127.62 | -2.12 | -1.63% | 129.49 | 130.79 | 126.66 | 1,334,349 |
| Feb 12 2024 | 129.74 | 1.84 | 1.44% | 127.59 | 129.915 | 127.37 | 827,045 |
| Feb 09 2024 | 127.90 | -3.19 | -2.43% | 130.43 | 130.43 | 127.67 | 914,270 |
| Feb 08 2024 | 131.09 | -0.53 | -0.40% | 131.82 | 133.23 | 130.74 | 888,256 |
| Feb 07 2024 | 131.62 | -0.59 | -0.45% | 132.86 | 133.85 | 131.33 | 1,153,682 |
| Feb 06 2024 | 132.21 | 3.00 | 2.32% | 129.12 | 133.2895 | 128.83 | 1,528,880 |
| Feb 05 2024 | 129.21 | -3.49 | -2.63% | 132.19 | 132.46 | 129.20 | 947,256 |
| Feb 02 2024 | 132.70 | -1.04 | -0.78% | 133.49 | 134.62 | 132.55 | 940,767 |
| Feb 01 2024 | 133.74 | 2.19 | 1.66% | 132.97 | 134.31 | 131.48 | 996,640 |
| Jan 31 2024 | 131.55 | -1.39 | -1.05% | 133.17 | 133.46 | 131.13 | 1,517,954 |
| Jan 30 2024 | 132.94 | 1.35 | 1.03% | 131.59 | 133.03 | 130.65 | 927,079 |
| Jan 29 2024 | 131.59 | -0.10 | -0.08% | 131.97 | 132.00 | 130.08 | 1,478,458 |
| Jan 26 2024 | 131.69 | 0.14 | 0.11% | 132.11 | 132.7325 | 131.11 | 1,392,648 |
