Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SJM	115.02	115.83	113.60	113.60	-1.52	1,359,458	14,611	113.25	123.86
2024-04-25	Z	SJM	119.25	119.8952	114.935	115.18	-3.37	1,445,430	15,648	104.78	128.17
2024-04-24	Z	SJM	116.62	119.0425	115.91	118.55	0.85	1,335,970	13,765	117.14	120.22
2024-04-23	Z	SJM	117.20	118.017	115.77	117.70	0.22	1,109,876	16,089	114.86	118.90
2024-04-22	Z	SJM	114.46	117.616	114.46	117.46	2.72	1,313,587	17,617	116.94	117.62
2024-04-19	Z	SJM	111.35	114.97	111.245	114.76	3.69	1,396,712	13,403	114.43	127.07
2024-04-18	Z	SJM	110.44	111.57	109.99	111.10	1.34	1,179,649	11,446	109.32	113.02
2024-04-17	Z	SJM	110.45	110.86	109.61	109.80	-0.16	1,222,118	13,687	109.58	110.27
2024-04-16	Z	SJM	110.59	110.88	109.69	109.98	-0.18	1,400,564	14,557	109.85	120.17
2024-04-15	Z	SJM	110.245	111.00	109.375	110.20	0.59	1,371,592	16,740	109.38	114.83
2024-04-12	Z	SJM	112.02	112.27	109.51	109.61	-2.48	1,066,291	13,415	109.61	109.88
2024-04-11	Z	SJM	113.98	114.58	111.90	112.04	-1.435	1,156,749	15,796	111.90	113.70
2024-04-10	Z	SJM	116.06	116.435	113.53	113.54	-3.84	1,340,556	15,415	113.80	116.59
2024-04-09	Z	SJM	116.07	117.73	115.64	117.37	1.47	982,589	12,954	113.41	133.63
2024-04-08	Z	SJM	116.99	118.08	115.90	115.94	-1.26	1,444,739	18,273	115.63	116.37
2024-04-05	Z	SJM	118.42	118.76	116.99	117.22	-1.54	738,298	9,941	117.03	117.62
2024-04-04	Z	SJM	120.53	120.7882	118.52	118.79	-0.705	1,374,240	15,852	118.80	121.17
2024-04-03	Z	SJM	122.74	122.895	119.50	119.52	-3.54	1,903,355	15,536	118.03	125.01
2024-04-02	Z	SJM	124.79	124.79	122.56	123.06	-1.66	1,307,379	13,277	122.00	135.31
2024-04-01	Z	SJM	125.75	125.75	124.01	124.73	-1.15	840,773	11,122	123.03	125.75
2024-03-29	Z	SJM	126.29	127.145	125.57	125.87	0.07	0	0	124.93	126.81
2024-03-28	Z	SJM	126.29	127.145	125.57	125.87	0.07	1,267,509	9,486	124.93	126.81
2024-03-27	Z	SJM	123.81	125.80	123.81	125.72	2.48	761,426	9,832	123.21	127.25
2024-03-26	Z	SJM	124.03	124.03	123.075	123.28	-0.37	890,922	10,362	112.94	128.41
2024-03-25	Z	SJM	124.90	125.00	122.20	123.63	-0.80	1,232,145	9,986	122.26	125.13
2024-03-22	Z	SJM	124.38	124.87	123.63	124.47	0.49	661,004	8,941	123.98	124.77
2024-03-21	Z	SJM	123.20	124.46	122.46	123.94	0.52	673,383	8,770	123.64	124.52
2024-03-20	Z	SJM	125.42	127.5899	122.944	123.43	-1.48	998,453	11,206	116.00	129.00
2024-03-19	Z	SJM	123.05	125.165	123.05	124.95	2.28	800,965	8,882	123.37	126.53
2024-03-18	Z	SJM	121.88	123.63	121.17	122.68	0.63	1,228,675	11,658	120.80	124.27
2024-03-15	Z	SJM	120.82	122.63	120.54	122.07	0.44	1,908,364	12,647	119.99	128.03
2024-03-14	Z	SJM	123.30	123.5682	120.77	121.72	-1.99	1,175,527	12,056	121.08	124.82
2024-03-13	Z	SJM	122.99	124.25	122.94	123.73	1.02	1,264,183	13,983	118.37	124.25
2024-03-12	Z	SJM	121.07	122.81	120.77	122.72	1.16	1,362,933	14,605	115.60	123.94
2024-03-11	Z	SJM	119.73	122.17	119.73	121.58	2.02	926,947	10,347	120.51	122.92
2024-03-08	Z	SJM	117.20	120.40	116.935	119.56	2.02	1,190,119	14,708	115.99	124.44
2024-03-07	Z	SJM	120.64	120.64	117.47	117.54	-2.74	1,544,016	15,154	115.91	123.34
2024-03-06	Z	SJM	121.25	121.925	119.96	120.26	-0.76	1,456,895	12,870	119.71	133.29
2024-03-05	Z	SJM	122.55	123.17	120.84	121.00	-0.99	984,295	11,769	119.45	137.34
2024-03-04	Z	SJM	121.79	122.42	120.6132	121.96	-0.56	1,156,453	12,037	122.22	135.11
2024-03-01	Z	SJM	120.83	123.60	119.70	122.52	2.35	1,779,309	18,025	114.00	123.00
2024-02-29	Z	SJM	122.22	122.49	119.99	120.17	-1.69	2,686,812	18,916	109.00	134.71
2024-02-28	Z	SJM	126.26	126.26	120.165	121.83	-0.825	2,923,881	25,069	119.66	127.75
2024-02-27	Z	SJM	124.605	126.84	119.67	122.64	-2.63	3,381,106	24,998	112.30	127.89
2024-02-26	Z	SJM	125.71	126.80	124.66	125.25	-0.66	1,424,956	14,201	125.25	126.00
2024-02-23	Z	SJM	124.14	127.15	123.52	125.92	1.63	1,149,101	12,389	120.00	138.64
2024-02-22	Z	SJM	125.03	125.03	121.79	124.29	-1.77	1,484,795	13,576	121.80	137.22
2024-02-21	Z	SJM	125.70	126.21	124.191	126.08	0.25	1,266,464	11,357	124.00	140.61
2024-02-20	Z	SJM	124.19	126.97	124.10	125.88	1.83	1,127,882	11,279	115.00	126.95
2024-02-19	Z	SJM	123.87	124.93	122.645	124.09	-0.31	0	0	123.01	127.75
2024-02-16	Z	SJM	123.87	124.93	122.645	124.09	-0.31	1,747,802	15,418	123.01	127.75
2024-02-15	Z	SJM	124.74	126.105	123.85	124.41	0.16	1,412,185	13,894	123.61	137.85
2024-02-14	Z	SJM	127.02	127.95	124.36	125.25	-2.35	1,251,081	12,577	123.75	125.82
2024-02-13	Z	SJM	129.49	130.79	126.66	127.62	-2.10	1,334,366	12,514	120.00	129.39
2024-02-12	Z	SJM	127.59	129.915	127.37	129.74	1.815	827,053	9,293	129.44	131.00
2024-02-09	Z	SJM	130.43	130.43	127.67	127.90	-3.22	914,271	10,898	126.55	140.02
2024-02-08	Z	SJM	131.82	133.23	130.74	131.09	-0.52	888,253	10,196	130.22	143.23
2024-02-07	Z	SJM	132.86	133.85	131.33	131.62	-0.63	1,153,765	11,309	130.16	146.13
2024-02-06	Z	SJM	128.91	133.2895	128.83	132.21	3.005	1,533,880	13,414	131.00	146.73
2024-02-05	Z	SJM	132.19	132.46	129.20	129.21	-3.49	947,259	11,308	128.00	144.64
2024-02-02	Z	SJM	134.00	134.62	132.55	132.70	-1.03	940,767	9,601	115.00	145.54
2024-02-01	Z	SJM	132.97	134.31	131.48	133.74	2.22	996,640	11,089	121.64	138.67
2024-01-31	Z	SJM	133.17	133.46	131.13	131.55	-1.41	1,517,954	9,995	128.00	146.73
2024-01-30	Z	SJM	131.48	133.03	130.65	132.94	1.34	927,182	10,815	131.98	146.06
2024-01-29	Z	SJM	131.97	132.00	130.08	131.59	-0.105	1,478,462	12,203	118.43	132.90