SJM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	3.08%	-
Dec 18, 2025	0.26	0.26	0.26	0.26	0.26	-1.52%	-
Dec 17, 2025	0.26	0.26	0.26	0.26	0.26	0.76%	-
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-0.76%	-
Dec 15, 2025	0.26	0.26	0.26	0.26	0.26	-0.75%	-
Dec 12, 2025	0.27	0.27	0.27	0.27	0.27	-5.00%	-
Dec 11, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	17
Dec 10, 2025	0.27	0.27	0.27	0.27	0.27	-6.25%	-
Dec 9, 2025	0.27	0.29	0.27	0.29	0.29	5.11%	3,500
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-2.84%	-
Dec 5, 2025	0.28	0.28	0.28	0.28	0.28	-1.40%	-
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-2.05%	-
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-1.35%	-
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	1.37%	-
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-4.58%	-
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	6.99%	1,160
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	0.70%	-
Nov 24, 2025	0.28	0.28	0.28	0.28	0.28	-0.70%	-
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-3.38%	-
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	2.07%	-
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	-
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-1.34%	-
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	0.68%	-
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	-
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-8.02%	-
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	1.25%	-
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	2.56%	-
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	0.64%	-
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	-2.48%	-
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-1.83%	-
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	2.50%	-
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	1.91%	-
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.26%	-
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	1.92%	-
Oct 20, 2025	0.31	0.31	0.31	0.31	0.31	2.63%	-
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-2.56%	-
Oct 16, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	-
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-1.84%	-