Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
J.M. Smucker Company
(NY:
SJM
)
113.51
-0.41 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2005
27.78
27.94
27.64
27.64
488,542
-0.14(-0.51%)
Jun 29, 2005
27.81
27.83
27.71
27.78
440,146
-0.01(-0.04%)
Jun 28, 2005
28.00
28.07
27.75
27.80
488,542
-0.12(-0.42%)
Jun 27, 2005
28.18
28.18
27.91
27.91
634,239
-0.17(-0.61%)
Jun 24, 2005
28.41
28.41
28.08
28.08
399,732
-0.33(-1.16%)
Jun 23, 2005
28.40
28.47
28.38
28.41
587,032
-0.01(-0.04%)
Jun 22, 2005
28.44
28.53
28.35
28.43
578,541
+0.01(+0.04%)
Jun 21, 2005
28.46
28.48
28.33
28.41
349,638
-0.06(-0.23%)
Jun 20, 2005
28.62
28.64
28.17
28.48
735,106
-0.14(-0.49%)
Jun 17, 2005
29.56
29.57
28.51
28.62
1,426,402
-1.02(-3.44%)
Jun 16, 2005
29.70
29.83
29.44
29.64
581,938
-0.30(-1.00%)
Jun 15, 2005
29.80
30.05
29.67
29.94
389,034
+0.26(+0.87%)
Jun 14, 2005
29.51
29.74
29.49
29.68
314,317
+0.12(+0.40%)
Jun 13, 2005
29.52
29.66
29.41
29.56
300,902
+0.04(+0.14%)
Jun 10, 2005
29.50
29.66
29.44
29.52
181,866
+0.08(+0.28%)
Jun 09, 2005
29.24
29.51
29.15
29.44
214,979
+0.21(+0.71%)
Jun 08, 2005
29.50
29.56
29.18
29.23
250,299
-0.36(-1.21%)
Jun 07, 2005
29.59
29.80
29.53
29.59
228,563
+0.08(+0.28%)
Jun 06, 2005
29.76
29.79
29.50
29.51
333,506
-0.25(-0.83%)
Jun 03, 2005
29.71
29.79
29.62
29.76
148,243
+0.12(+0.42%)
Jun 02, 2005
29.71
29.76
29.59
29.63
283,921
-0.09(-0.32%)
Jun 01, 2005
29.39
29.83
29.39
29.73
386,147
+0.39(+1.35%)
May 31, 2005
29.50
29.53
29.33
29.33
188,658
-0.21(-0.72%)
May 27, 2005
29.42
29.59
29.39
29.54
161,489
+0.04(+0.14%)
May 26, 2005
29.57
29.61
29.42
29.50
200,715
-0.01(-0.04%)
May 25, 2005
29.62
29.65
29.39
29.52
240,790
-0.19(-0.65%)
May 24, 2005
29.86
29.86
29.68
29.71
171,168
-0.13(-0.43%)
May 23, 2005
29.77
29.91
29.72
29.84
239,941
+0.09(+0.32%)
May 20, 2005
29.86
29.90
29.72
29.75
215,318
-0.14(-0.45%)
May 19, 2005
29.99
29.99
29.82
29.88
240,960
-0.08(-0.26%)
May 18, 2005
29.90
30.06
29.84
29.96
245,035
+0.06(+0.20%)
May 17, 2005
29.84
29.90
29.65
29.90
361,525
+0.06(+0.20%)
May 16, 2005
29.59
29.92
29.57
29.84
451,694
+0.22(+0.74%)
May 13, 2005
29.54
29.70
29.37
29.62
231,960
+0.11(+0.38%)
May 12, 2005
29.66
29.77
29.39
29.51
441,675
-0.16(-0.54%)
May 11, 2005
29.47
29.73
29.39
29.67
369,166
+0.29(+0.98%)
May 10, 2005
29.09
29.41
29.07
29.38
240,450
+0.19(+0.65%)
May 09, 2005
28.97
29.20
28.96
29.19
367,298
+0.22(+0.75%)
May 06, 2005
28.99
29.09
28.86
28.97
142,130
-0.06(-0.20%)
May 05, 2005
29.04
29.13
28.85
29.03
187,130
-0.04(-0.12%)
May 04, 2005
29.09
29.14
29.02
29.07
311,770
-0.02(-0.06%)
May 03, 2005
29.20
29.21
28.96
29.09
275,940
-0.11(-0.38%)
May 02, 2005
29.15
29.24
29.11
29.20
327,223
-0.02(-0.08%)
Apr 29, 2005
29.02
29.28
28.91
29.22
279,676
+0.32(+1.10%)
Apr 28, 2005
29.07
29.07
28.84
28.90
367,977
-0.23(-0.79%)
Apr 27, 2005
29.23
29.30
28.92
29.13
412,977
-0.10(-0.34%)
Apr 26, 2005
29.27
29.40
29.09
29.23
228,394
-0.11(-0.36%)
Apr 25, 2005
28.75
29.37
28.75
29.34
364,921
+0.60(+2.09%)
Apr 22, 2005
29.08
29.16
28.60
28.74
511,297
-0.37(-1.27%)
Apr 21, 2005
29.27
29.27
29.00
29.11
405,505
-0.15(-0.52%)
Apr 20, 2005
29.46
29.56
29.25
29.26
423,335
-0.27(-0.92%)
Apr 19, 2005
29.44
29.59
29.40
29.53
510,108
-0.04(-0.12%)
Apr 18, 2005
29.44
29.62
29.42
29.57
502,467
+0.12(+0.40%)
Apr 15, 2005
29.52
29.53
29.39
29.45
390,392
-0.06(-0.22%)
Apr 14, 2005
29.44
29.58
29.44
29.52
186,281
+0.07(+0.24%)
Apr 13, 2005
29.42
29.50
29.38
29.44
253,865
-0.04(-0.14%)
Apr 12, 2005
29.17
29.57
29.04
29.49
250,809
+0.32(+1.09%)
Apr 11, 2005
29.25
29.28
29.12
29.17
203,941
-0.08(-0.28%)
Apr 08, 2005
29.43
29.43
29.17
29.25
390,902
-0.18(-0.60%)
Apr 07, 2005
29.32
29.55
29.25
29.43
269,997
+0.11(+0.38%)
Apr 06, 2005
29.63
29.63
29.26
29.32
252,507
-0.16(-0.56%)
Apr 05, 2005
29.36
29.55
29.30
29.48
179,488
+0.12(+0.40%)
Apr 04, 2005
29.26
29.39
29.09
29.36
259,469
+0.11(+0.36%)
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
.