J.M. Smucker Company (NY: SJM )

126.11 +0.39 (+0.31%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.29 33.31 32.92 33.12 442,745 -0.12(-0.37%)
Mar 28, 2008 33.40 33.51 33.16 33.24 260,267 +0.05(+0.16%)
Mar 27, 2008 32.98 33.42 32.89 33.19 389,561 +0.11(+0.34%)
Mar 26, 2008 33.55 33.55 32.92 33.08 321,552 -0.55(-1.63%)
Mar 25, 2008 33.49 33.85 33.49 33.63 336,529 +0.26(+0.76%)
Mar 24, 2008 33.34 33.59 33.17 33.37 504,029 +0.03(+0.08%)
Mar 21, 2008 32.90 33.49 32.85 33.34 706,833 +0.00(+0.00%)
Mar 20, 2008 32.90 33.49 32.85 33.34 706,833 +0.33(+0.99%)
Mar 19, 2008 33.59 33.87 33.02 33.02 418,904 -0.35(-1.04%)
Mar 18, 2008 33.23 33.37 32.79 33.36 449,317 +0.65(+2.00%)
Mar 17, 2008 32.62 33.38 32.58 32.71 494,458 -0.55(-1.65%)
Mar 14, 2008 33.60 33.84 33.08 33.26 587,627 -0.13(-0.39%)
Mar 13, 2008 32.91 33.51 32.91 33.39 670,307 +0.14(+0.41%)
Mar 12, 2008 33.22 33.76 33.19 33.25 767,320 +0.13(+0.40%)
Mar 11, 2008 33.63 33.63 32.94 33.12 796,315 +0.18(+0.56%)
Mar 10, 2008 32.45 33.22 32.35 32.94 653,649 +0.59(+1.82%)
Mar 07, 2008 32.39 32.74 32.28 32.35 579,559 -0.26(-0.78%)
Mar 06, 2008 33.67 33.67 32.58 32.61 766,513 -1.20(-3.56%)
Mar 05, 2008 33.96 34.12 33.51 33.81 746,538 +0.18(+0.54%)
Mar 04, 2008 34.09 34.41 33.53 33.63 928,118 -0.57(-1.66%)
Mar 03, 2008 33.37 34.27 33.20 34.20 797,175 +0.70(+2.09%)
Feb 29, 2008 33.63 34.06 33.33 33.49 526,342 -0.43(-1.25%)
Feb 28, 2008 33.69 34.04 33.65 33.92 364,649 -0.01(-0.02%)
Feb 27, 2008 33.57 34.33 33.52 33.93 413,402 +0.02(+0.06%)
Feb 26, 2008 33.83 34.19 33.76 33.91 413,008 +0.03(+0.08%)
Feb 25, 2008 33.08 33.91 33.08 33.88 411,070 +0.84(+2.53%)
Feb 22, 2008 33.04 33.13 32.75 33.04 342,184 +0.16(+0.50%)
Feb 21, 2008 32.85 33.31 32.83 32.88 570,978 +0.15(+0.46%)
Feb 20, 2008 31.89 32.95 31.89 32.73 691,551 +0.59(+1.83%)
Feb 19, 2008 33.16 33.16 31.98 32.14 571,221 -0.75(-2.27%)
Feb 18, 2008 31.56 32.90 31.44 32.89 0 +0.00(+0.00%)
Feb 15, 2008 31.56 32.90 31.44 32.89 706,525 +1.58(+5.04%)
Feb 14, 2008 31.94 31.94 31.31 31.31 382,660 -0.45(-1.42%)
Feb 13, 2008 31.80 32.10 31.61 31.76 258,210 +0.09(+0.29%)
Feb 12, 2008 31.85 31.89 31.48 31.67 307,366 +0.05(+0.14%)
Feb 11, 2008 31.26 31.66 31.09 31.62 372,025 +0.52(+1.66%)
Feb 08, 2008 31.49 31.54 31.01 31.11 403,662 -0.41(-1.31%)
Feb 07, 2008 30.72 31.52 30.65 31.52 365,725 +0.67(+2.16%)
Feb 06, 2008 31.58 31.70 30.73 30.85 378,251 -0.61(-1.93%)
Feb 05, 2008 30.95 31.62 30.95 31.46 383,129 +0.01(+0.04%)
Feb 04, 2008 31.83 31.90 31.36 31.45 265,168 -0.32(-1.01%)
Feb 01, 2008 30.81 31.96 30.79 31.77 553,972 +1.16(+3.78%)
Jan 31, 2008 30.23 30.85 29.96 30.61 412,714 +0.39(+1.28%)
Jan 30, 2008 30.39 30.81 30.20 30.22 220,241 -0.32(-1.05%)
Jan 29, 2008 30.44 30.59 30.22 30.54 341,704 +0.33(+1.08%)
Jan 28, 2008 29.42 30.22 29.39 30.22 297,501 +0.75(+2.53%)
Jan 25, 2008 30.04 30.04 29.44 29.47 290,069 -0.30(-1.01%)
Jan 24, 2008 29.96 30.15 29.46 29.77 523,769 -0.07(-0.24%)
Jan 23, 2008 29.21 29.98 28.66 29.84 655,789 +0.62(+2.13%)
Jan 22, 2008 28.35 29.44 27.97 29.22 500,976 -0.25(-0.84%)
Jan 21, 2008 30.31 30.31 29.35 29.47 0 +0.00(+0.00%)
Jan 18, 2008 30.31 30.31 29.35 29.47 467,656 -0.67(-2.21%)
Jan 17, 2008 30.43 30.67 30.12 30.14 348,526 -0.10(-0.35%)
Jan 16, 2008 30.03 30.66 30.03 30.24 341,866 +0.14(+0.48%)
Jan 15, 2008 30.60 30.77 29.82 30.10 631,878 -0.78(-2.52%)
Jan 14, 2008 31.61 31.61 30.79 30.88 361,365 -0.58(-1.83%)
Jan 11, 2008 31.96 32.01 31.43 31.45 262,621 -0.71(-2.22%)
Jan 10, 2008 31.74 32.25 31.73 32.17 256,599 +0.35(+1.09%)
Jan 09, 2008 32.15 32.31 31.53 31.82 406,525 -0.42(-1.30%)
Jan 08, 2008 32.45 32.72 32.19 32.24 392,175 +0.02(+0.06%)
Jan 07, 2008 32.09 32.36 31.93 32.22 319,871 +0.10(+0.31%)
Jan 04, 2008 32.40 32.42 31.96 32.12 387,566 -0.41(-1.27%)
Jan 03, 2008 33.48 33.55 32.46 32.53 515,950 -0.82(-2.47%)
Jan 02, 2008 33.59 33.59 33.14 33.36 549,420 -0.30(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.