SJM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.33	2.37	2.31	2.37	2.37	1.28%	10,676,830
Jan 19, 2026	2.33	2.36	2.29	2.34	2.34	0.43%	7,915,555
Jan 16, 2026	2.35	2.36	2.30	2.33	2.33	-0.85%	16,634,050
Jan 15, 2026	2.34	2.37	2.30	2.35	2.35	0.86%	11,521,300
Jan 14, 2026	2.31	2.35	2.30	2.33	2.33	0.87%	21,605,130
Jan 13, 2026	2.32	2.36	2.30	2.31	2.31	-0.86%	17,308,705
Jan 12, 2026	2.35	2.35	2.32	2.33	2.33	-1.27%	16,770,240
Jan 9, 2026	2.36	2.38	2.35	2.36	2.36	-	8,187,599
Jan 8, 2026	2.38	2.40	2.33	2.36	2.36	-1.67%	19,926,170
Jan 7, 2026	2.43	2.43	2.36	2.40	2.40	-0.83%	15,296,095
Jan 6, 2026	2.42	2.44	2.38	2.42	2.42	1.26%	14,876,810
Jan 5, 2026	2.42	2.42	2.35	2.39	2.39	-1.24%	19,337,150
Jan 2, 2026	2.42	2.45	2.37	2.42	2.42	0.41%	9,483,811
Dec 31, 2025	2.38	2.42	2.36	2.41	2.41	1.26%	10,311,000
Dec 30, 2025	2.41	2.42	2.36	2.38	2.38	-2.06%	16,448,390
Dec 29, 2025	2.48	2.50	2.42	2.43	2.43	-2.02%	11,936,050
Dec 24, 2025	2.49	2.51	2.46	2.48	2.48	-0.40%	3,091,744
Dec 23, 2025	2.52	2.52	2.47	2.49	2.49	-0.80%	6,402,071
Dec 22, 2025	2.51	2.52	2.48	2.51	2.51	-	5,611,261
Dec 19, 2025	2.45	2.52	2.45	2.51	2.51	2.87%	10,887,290
Dec 18, 2025	2.47	2.47	2.43	2.44	2.44	-1.21%	8,490,658
Dec 17, 2025	2.46	2.48	2.44	2.47	2.47	0.41%	11,218,660
Dec 16, 2025	2.47	2.47	2.43	2.46	2.46	-	14,670,615
Dec 15, 2025	2.49	2.51	2.46	2.46	2.46	-1.20%	13,154,690
Dec 12, 2025	2.51	2.51	2.46	2.49	2.49	0.81%	7,744,925
Dec 11, 2025	2.53	2.54	2.47	2.47	2.47	-1.59%	15,149,920
Dec 10, 2025	2.53	2.53	2.50	2.51	2.51	-0.79%	12,078,070
Dec 9, 2025	2.58	2.59	2.51	2.53	2.53	-1.56%	14,143,000
Dec 8, 2025	2.62	2.62	2.55	2.57	2.57	-1.91%	18,069,510
Dec 5, 2025	2.64	2.64	2.58	2.62	2.62	-0.76%	16,674,800
Dec 4, 2025	2.72	2.72	2.63	2.64	2.64	-2.58%	12,083,250
Dec 3, 2025	2.74	2.74	2.70	2.71	2.71	-1.09%	5,114,298
Dec 2, 2025	2.70	2.75	2.70	2.74	2.74	1.48%	10,280,844
Dec 1, 2025	2.70	2.71	2.68	2.70	2.70	-	5,858,881
Nov 28, 2025	2.68	2.71	2.67	2.70	2.70	1.12%	7,010,135
Nov 27, 2025	2.66	2.69	2.64	2.67	2.67	-	4,521,281
Nov 26, 2025	2.65	2.69	2.65	2.67	2.67	1.14%	6,003,418
Nov 25, 2025	2.64	2.69	2.62	2.64	2.64	-	14,940,440
Nov 24, 2025	2.62	2.66	2.62	2.64	2.64	1.15%	13,163,380
Nov 21, 2025	2.68	2.69	2.60	2.61	2.61	-3.69%	24,661,270
Nov 20, 2025	2.70	2.74	2.68	2.71	2.71	0.37%	11,991,640
Nov 19, 2025	2.74	2.74	2.68	2.70	2.70	-0.74%	17,983,750
Nov 18, 2025	2.78	2.78	2.71	2.72	2.72	-2.16%	16,423,500
Nov 17, 2025	2.75	2.78	2.70	2.78	2.78	1.09%	14,216,110
Nov 14, 2025	2.72	2.77	2.70	2.75	2.75	0.36%	22,780,640
Nov 13, 2025	2.77	2.82	2.67	2.74	2.74	-8.05%	103,454,600
Nov 12, 2025	2.96	3.00	2.96	2.98	2.98	1.02%	20,562,040
Nov 11, 2025	2.97	2.98	2.91	2.95	2.95	-0.67%	20,020,250
Nov 10, 2025	2.88	2.97	2.88	2.97	2.97	3.48%	16,059,310
Nov 7, 2025	2.89	2.91	2.85	2.87	2.87	-0.35%	11,474,800