SJM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.94	0.94	0.94	0.94	0.94	-9.62%	-
Feb 19, 2026	1.04	1.04	1.04	1.04	1.04	0.97%	-
Feb 18, 2026	1.03	1.03	1.03	1.03	1.03	-	-
Feb 17, 2026	1.03	1.03	1.03	1.03	1.03	8.42%	-
Feb 16, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	-
Feb 13, 2026	0.96	0.96	0.96	0.96	0.96	1.06%	-
Feb 12, 2026	0.95	0.95	0.95	0.95	0.95	-1.05%	-
Feb 11, 2026	0.96	0.96	0.96	0.96	0.96	0.53%	-
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	-
Feb 9, 2026	0.97	0.97	0.97	0.97	0.97	1.04%	-
Feb 6, 2026	0.96	0.96	0.96	0.96	0.96	-1.03%	-
Feb 5, 2026	0.97	0.97	0.97	0.97	0.97	1.57%	-
Feb 4, 2026	0.96	0.96	0.96	0.96	0.96	0.53%	-
Feb 3, 2026	0.95	0.95	0.95	0.95	0.95	2.70%	-
Feb 2, 2026	0.93	0.93	0.93	0.93	0.93	-1.07%	-
Jan 30, 2026	0.94	0.94	0.94	0.94	0.94	0.54%	-
Jan 29, 2026	0.93	0.93	0.93	0.93	0.93	-1.59%	-
Jan 28, 2026	0.95	0.95	0.95	0.95	0.95	-1.56%	-
Jan 27, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Jan 26, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	-
Jan 23, 2026	0.96	0.96	0.96	0.96	0.96	2.14%	-
Jan 22, 2026	0.94	0.94	0.94	0.94	0.94	1.63%	-
Jan 21, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Jan 20, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 19, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	-
Jan 16, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Jan 15, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jan 14, 2026	0.93	0.93	0.93	0.93	0.93	1.64%	-
Jan 13, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Jan 12, 2026	0.92	0.92	0.92	0.92	0.92	-1.60%	-
Jan 9, 2026	0.94	0.94	0.94	0.94	0.94	0.54%	-
Jan 8, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Jan 7, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	-
Jan 6, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	-
Jan 5, 2026	0.96	0.96	0.96	0.96	0.96	-8.17%	-
Jan 2, 2026	1.04	1.04	1.04	1.04	1.04	11.23%	-
Dec 30, 2025	0.94	0.94	0.94	0.94	0.94	-4.59%	-
Dec 29, 2025	0.98	0.98	0.98	0.98	0.98	-	-
Dec 23, 2025	0.98	0.98	0.98	0.98	0.98	-1.51%	-
Dec 22, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Dec 19, 2025	1.00	1.00	1.00	1.00	1.00	3.65%	-
Dec 18, 2025	0.96	0.96	0.96	0.96	0.96	-1.54%	-
Dec 17, 2025	0.98	0.98	0.98	0.98	0.98	0.52%	-
Dec 16, 2025	0.97	0.97	0.97	0.97	0.97	-1.02%	-
Dec 15, 2025	0.98	0.98	0.98	0.98	0.98	-1.01%	-
Dec 12, 2025	0.99	0.99	0.99	0.99	0.99	0.51%	-
Dec 11, 2025	0.99	0.99	0.99	0.99	0.99	-2.48%	-
Dec 10, 2025	1.01	1.01	1.01	1.01	1.01	-0.98%	-
Dec 9, 2025	1.02	1.02	1.02	1.02	1.02	-0.97%	-
Dec 8, 2025	1.03	1.03	1.03	1.03	1.03	-2.83%	-