SJM(SJM)
SJM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $93.50 | $96.39 | $93.50 | $95.50 | 2.76M |
| 4/16/2026 | $93.48 | $94.50 | $93.32 | $93.94 | 2.00M |
| 4/15/2026 | $92.29 | $93.92 | $91.28 | $93.49 | 1.77M |
| 4/14/2026 | $89.53 | $92.75 | $89.31 | $92.21 | 2.39M |
| 4/13/2026 | $91.00 | $91.25 | $88.25 | $89.53 | 2.52M |
| 4/10/2026 | $92.36 | $92.81 | $90.42 | $90.91 | 2.09M |
| 4/9/2026 | $93.32 | $93.77 | $91.63 | $92.47 | 1.62M |
| 4/8/2026 | $94.50 | $95.63 | $93.43 | $93.79 | 2.45M |
| 4/7/2026 | $95.22 | $96.16 | $94.14 | $94.15 | 1.38M |
| 4/6/2026 | $94.99 | $95.71 | $94.70 | $95.22 | 1.34M |
| 4/2/2026 | $95.66 | $95.87 | $93.60 | $95.47 | 1.77M |
| 4/1/2026 | $95.38 | $96.28 | $94.68 | $95.49 | 1.85M |
| 3/31/2026 | $95.72 | $96.82 | $94.28 | $96.44 | 1.71M |
| 3/30/2026 | $94.97 | $95.89 | $93.86 | $95.17 | 1.50M |
| 3/27/2026 | $95.20 | $96.96 | $94.72 | $95.24 | 1.96M |
| 3/26/2026 | $95.11 | $96.41 | $94.60 | $95.11 | 1.83M |
| 3/25/2026 | $96.63 | $97.27 | $94.00 | $95.39 | 1.86M |
| 3/24/2026 | $98.02 | $99.79 | $96.50 | $96.86 | 1.75M |
| 3/23/2026 | $100.57 | $100.57 | $97.75 | $98.38 | 1.54M |
| 3/20/2026 | $100.86 | $100.89 | $98.80 | $99.37 | 2.97M |
| 3/19/2026 | $100.39 | $101.63 | $99.48 | $100.41 | 2.01M |
| 3/18/2026 | $101.02 | $102.17 | $99.89 | $101.40 | 2.96M |
| 3/17/2026 | $105.85 | $106.09 | $102.52 | $102.64 | 1.95M |
| 3/16/2026 | $106.81 | $107.31 | $104.49 | $104.99 | 2.15M |
| 3/13/2026 | $106.77 | $107.80 | $105.68 | $106.08 | 2.34M |
| 3/12/2026 | $106.35 | $108.44 | $105.97 | $106.00 | 1.73M |
| 3/11/2026 | $110.10 | $110.36 | $107.38 | $107.62 | 1.57M |
| 3/10/2026 | $108.64 | $110.01 | $107.62 | $108.47 | 1.63M |
| 3/9/2026 | $112.51 | $112.51 | $108.22 | $108.96 | 1.58M |
| 3/6/2026 | $110.77 | $111.32 | $108.75 | $111.21 | 1.78M |
| 3/5/2026 | $113.86 | $113.86 | $110.90 | $111.34 | 2.22M |
| 3/4/2026 | $113.31 | $114.84 | $111.71 | $114.73 | 2.90M |
| 3/3/2026 | $114.10 | $114.54 | $111.37 | $112.35 | 1.91M |
| 3/2/2026 | $115.92 | $116.32 | $112.74 | $114.68 | 2.71M |
| 2/27/2026 | $117.00 | $117.00 | $114.07 | $115.95 | 12.23M |
| 2/26/2026 | $117.69 | $119.39 | $112.67 | $116.00 | 6.47M |
| 2/25/2026 | $108.79 | $109.52 | $105.49 | $106.60 | 3.06M |
| 2/24/2026 | $111.61 | $112.07 | $108.48 | $109.35 | 2.32M |
| 2/23/2026 | $112.00 | $112.00 | $109.54 | $111.00 | 2.28M |
| 2/20/2026 | $110.00 | $111.08 | $109.00 | $110.38 | 1.63M |
| 2/19/2026 | $108.35 | $109.61 | $108.12 | $109.57 | 1.25M |
| 2/18/2026 | $106.05 | $107.84 | $104.27 | $107.69 | 2.63M |
| 2/17/2026 | $110.45 | $111.08 | $105.37 | $106.22 | 2.27M |
| 2/13/2026 | $109.98 | $110.64 | $108.23 | $110.53 | 2.11M |
| 2/12/2026 | $110.70 | $112.90 | $109.24 | $111.01 | 1.47M |
| 2/11/2026 | $108.59 | $111.13 | $107.08 | $111.06 | 1.85M |
| 2/10/2026 | $107.53 | $110.51 | $107.49 | $109.38 | 2.30M |
| 2/9/2026 | $109.28 | $109.62 | $106.04 | $107.46 | 1.63M |
| 2/6/2026 | $108.38 | $110.36 | $108.32 | $109.51 | 1.27M |
| 2/5/2026 | $109.54 | $110.10 | $106.92 | $109.28 | 1.65M |
| 2/4/2026 | $106.68 | $109.47 | $106.45 | $108.53 | 1.45M |
| 2/3/2026 | $104.15 | $106.83 | $104.07 | $105.86 | 1.56M |
| 2/2/2026 | $104.96 | $105.75 | $103.52 | $104.79 | 1.70M |
| 1/30/2026 | $102.57 | $105.40 | $102.57 | $104.86 | 2.47M |
| 1/29/2026 | $103.86 | $104.82 | $103.01 | $103.48 | 1.16M |
| 1/28/2026 | $104.78 | $105.65 | $102.41 | $103.36 | 1.08M |
| 1/27/2026 | $103.71 | $105.55 | $103.58 | $105.25 | 1.47M |
| 1/26/2026 | $102.80 | $104.13 | $102.52 | $103.70 | 1.21M |
| 1/23/2026 | $102.28 | $102.69 | $101.42 | $102.53 | 1.05M |
| 1/22/2026 | $101.45 | $102.79 | $100.67 | $102.08 | 1.15M |
| 1/21/2026 | $103.39 | $103.91 | $101.97 | $102.19 | 1.62M |
| 1/20/2026 | $101.90 | $104.36 | $100.95 | $103.20 | 2.17M |