SJM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.35	2.39	2.31	2.32	2.32	-1.28%	14,025,600
Mar 4, 2026	2.36	2.39	2.31	2.35	2.35	-1.26%	19,838,380
Mar 3, 2026	2.39	2.42	2.37	2.38	2.38	-1.24%	23,901,880
Mar 2, 2026	2.39	2.43	2.37	2.41	2.41	-	11,729,510
Feb 27, 2026	2.42	2.42	2.38	2.41	2.41	-0.41%	11,323,000
Feb 26, 2026	2.40	2.46	2.38	2.42	2.42	0.83%	21,776,254
Feb 25, 2026	2.39	2.44	2.39	2.40	2.40	0.42%	12,057,200
Feb 24, 2026	2.43	2.44	2.37	2.39	2.39	-1.65%	12,807,600
Feb 23, 2026	2.42	2.45	2.41	2.43	2.43	0.41%	4,129,268
Feb 20, 2026	2.41	2.43	2.39	2.42	2.42	-0.82%	3,272,623
Feb 16, 2026	2.42	2.45	2.39	2.44	2.44	-	3,556,250
Feb 13, 2026	2.42	2.44	2.38	2.44	2.44	-	8,262,000
Feb 12, 2026	2.45	2.45	2.41	2.44	2.44	-0.41%	7,224,529
Feb 11, 2026	2.46	2.47	2.45	2.45	2.45	-0.41%	5,120,000
Feb 10, 2026	2.48	2.48	2.43	2.46	2.46	-0.81%	8,455,346
Feb 9, 2026	2.46	2.52	2.46	2.48	2.48	1.22%	13,973,890
Feb 6, 2026	2.44	2.45	2.39	2.45	2.45	-0.81%	7,234,000
Feb 5, 2026	2.42	2.48	2.41	2.47	2.47	1.65%	15,262,430
Feb 4, 2026	2.42	2.45	2.42	2.43	2.43	0.41%	9,922,968
Feb 3, 2026	2.41	2.47	2.39	2.42	2.42	0.41%	13,717,220
Feb 2, 2026	2.37	2.43	2.33	2.41	2.41	0.42%	17,711,000
Jan 30, 2026	2.41	2.41	2.36	2.40	2.40	-0.41%	15,362,110
Jan 29, 2026	2.41	2.42	2.37	2.41	2.41	-0.41%	19,145,240
Jan 28, 2026	2.44	2.46	2.40	2.42	2.42	-1.22%	23,077,120
Jan 27, 2026	2.47	2.47	2.42	2.45	2.45	-0.81%	10,274,940
Jan 26, 2026	2.42	2.48	2.40	2.47	2.47	2.07%	21,781,521
Jan 23, 2026	2.38	2.42	2.38	2.42	2.42	1.68%	13,477,010
Jan 22, 2026	2.35	2.38	2.34	2.38	2.38	1.28%	10,170,700
Jan 21, 2026	2.37	2.37	2.32	2.35	2.35	-0.84%	12,691,050
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