JMP Group (JMP)
NYSE: JMP
· Real-Time Price · USD
7.50
0.02 (0.27%)
At close: Apr 24, 2025, 3:47 PM
JMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2021 | 7.49 | 7.51 | 7.49 | 7.50 | 7.50 | 0.27% | 41,783 |
| Nov 12, 2021 | 7.48 | 7.49 | 7.48 | 7.48 | 7.48 | -3.11% | 26,180 |
| Nov 11, 2021 | 7.70 | 7.74 | 7.70 | 7.72 | 7.72 | 0.26% | 104,929 |
| Nov 10, 2021 | 7.70 | 7.71 | 7.69 | 7.70 | 7.70 | 0.00% | 18,550 |
| Nov 9, 2021 | 7.70 | 7.70 | 7.68 | 7.70 | 7.70 | 0.26% | 73,767 |
| Nov 8, 2021 | 7.71 | 7.72 | 7.67 | 7.68 | 7.68 | -0.26% | 591,962 |
| Nov 5, 2021 | 7.62 | 7.70 | 7.52 | 7.70 | 7.70 | 2.67% | 527,361 |
| Nov 4, 2021 | 7.50 | 7.51 | 7.49 | 7.50 | 7.50 | 0.13% | 54,143 |
| Nov 3, 2021 | 7.44 | 7.50 | 7.44 | 7.49 | 7.49 | -0.13% | 20,759 |
| Nov 2, 2021 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 0.13% | 12,600 |
| Nov 1, 2021 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 0.00% | 45,071 |
| Oct 29, 2021 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | -0.13% | 28,404 |
| Oct 28, 2021 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.13% | 18,939 |
| Oct 27, 2021 | 7.48 | 7.50 | 7.48 | 7.49 | 7.49 | 0.00% | 20,443 |
| Oct 26, 2021 | 7.50 | 7.52 | 7.48 | 7.49 | 7.49 | -0.13% | 18,747 |
| Oct 25, 2021 | 7.47 | 7.50 | 7.47 | 7.50 | 7.50 | 0.13% | 54,694 |
| Oct 22, 2021 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | 0.27% | 32,473 |
| Oct 21, 2021 | 7.46 | 7.49 | 7.46 | 7.47 | 7.47 | -0.27% | 10,871 |
| Oct 20, 2021 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | 0.00% | 11,463 |
| Oct 19, 2021 | 7.47 | 7.49 | 7.46 | 7.49 | 7.49 | 0.27% | 14,197 |