J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.49 31.68 31.08 31.46 806,936 +0.17(+0.55%)
Oct 30, 2007 31.08 31.65 31.03 31.29 372,902 +0.22(+0.70%)
Oct 29, 2007 31.42 31.42 30.83 31.08 392,260 -0.28(-0.88%)
Oct 26, 2007 31.06 31.39 30.92 31.35 391,581 +0.57(+1.84%)
Oct 25, 2007 30.60 30.89 30.51 30.79 388,524 +0.27(+0.87%)
Oct 24, 2007 30.29 30.52 30.16 30.52 365,940 +0.10(+0.33%)
Oct 23, 2007 30.27 30.42 29.95 30.42 350,147 +0.23(+0.76%)
Oct 22, 2007 30.62 30.62 29.91 30.19 569,542 -0.43(-1.40%)
Oct 19, 2007 30.90 31.06 30.62 30.62 310,751 -0.28(-0.90%)
Oct 18, 2007 30.87 31.00 30.67 30.90 214,299 -0.04(-0.13%)
Oct 17, 2007 31.36 31.49 30.68 30.94 321,959 -0.35(-1.13%)
Oct 16, 2007 31.23 31.42 30.85 31.29 385,638 +0.10(+0.32%)
Oct 15, 2007 31.49 31.63 30.87 31.19 296,487 -0.24(-0.75%)
Oct 12, 2007 31.39 31.85 31.25 31.43 321,619 +0.13(+0.41%)
Oct 11, 2007 31.71 31.82 31.18 31.30 419,260 -0.33(-1.04%)
Oct 10, 2007 32.12 32.19 31.56 31.63 276,110 -0.49(-1.54%)
Oct 09, 2007 32.07 32.17 31.89 32.12 289,355 +0.10(+0.31%)
Oct 08, 2007 32.02 32.07 31.87 32.02 148,074 +0.02(+0.07%)
Oct 05, 2007 32.00 32.09 31.84 32.00 188,998 +0.16(+0.52%)
Oct 04, 2007 32.02 32.15 31.71 31.84 232,299 -0.06(-0.20%)
Oct 03, 2007 32.05 32.08 31.65 31.90 236,884 -0.26(-0.81%)
Oct 02, 2007 31.72 32.20 31.72 32.16 328,412 +0.51(+1.62%)
Oct 01, 2007 31.45 31.68 31.45 31.65 273,393 +0.19(+0.60%)
Sep 28, 2007 31.80 31.90 31.21 31.46 263,205 -0.28(-0.89%)
Sep 27, 2007 31.68 31.94 31.60 31.74 231,620 +0.15(+0.47%)
Sep 26, 2007 31.54 31.87 31.45 31.59 343,525 +0.15(+0.47%)
Sep 25, 2007 31.48 31.85 31.40 31.45 302,940 -0.18(-0.56%)
Sep 24, 2007 32.02 32.12 31.45 31.62 251,318 -0.43(-1.34%)
Sep 21, 2007 32.14 32.30 32.04 32.05 462,392 +0.11(+0.33%)
Sep 20, 2007 32.12 32.12 31.76 31.95 422,316 -0.15(-0.46%)
Sep 19, 2007 32.40 32.47 31.92 32.09 514,353 -0.13(-0.40%)
Sep 18, 2007 31.83 32.35 31.63 32.22 351,506 +0.51(+1.62%)
Sep 17, 2007 31.58 31.78 31.30 31.71 381,902 +0.14(+0.43%)
Sep 14, 2007 31.40 31.70 31.40 31.58 292,412 -0.09(-0.30%)
Sep 13, 2007 32.03 32.28 31.66 31.67 302,431 -0.30(-0.94%)
Sep 12, 2007 32.23 32.31 31.91 31.97 292,752 -0.42(-1.29%)
Sep 11, 2007 32.67 32.67 32.05 32.39 319,412 -0.13(-0.40%)
Sep 10, 2007 32.52 32.73 32.08 32.52 391,920 +0.18(+0.56%)
Sep 07, 2007 32.03 32.49 32.01 32.34 419,599 +0.03(+0.09%)
Sep 06, 2007 32.08 32.34 32.00 32.31 322,978 +0.24(+0.75%)
Sep 05, 2007 32.05 32.44 31.92 32.07 602,315 -0.19(-0.58%)
Sep 04, 2007 32.48 32.48 32.16 32.25 438,958 -0.14(-0.44%)
Aug 31, 2007 31.92 32.61 31.55 32.40 471,731 +0.47(+1.48%)
Aug 30, 2007 31.44 32.01 31.40 31.92 461,712 +0.28(+0.87%)
Aug 29, 2007 31.74 31.74 31.39 31.65 361,864 +0.08(+0.24%)
Aug 28, 2007 32.21 32.21 31.53 31.57 476,146 -0.79(-2.44%)
Aug 27, 2007 32.91 32.93 32.23 32.36 449,826 -0.66(-2.00%)
Aug 24, 2007 32.44 33.05 32.29 33.02 359,996 +0.58(+1.78%)
Aug 23, 2007 33.02 33.01 32.09 32.44 586,013 -0.58(-1.75%)
Aug 22, 2007 32.71 33.11 32.22 33.02 581,428 +0.37(+1.12%)
Aug 21, 2007 32.74 32.92 32.48 32.65 746,653 -0.08(-0.25%)
Aug 20, 2007 33.44 33.44 32.58 32.74 735,785 -0.64(-1.92%)
Aug 17, 2007 33.57 33.86 32.31 33.38 1,450,515 +0.64(+1.94%)
Aug 16, 2007 32.15 33.04 32.08 32.74 854,482 +0.59(+1.83%)
Aug 15, 2007 32.84 33.27 32.09 32.15 478,693 -0.62(-1.90%)
Aug 14, 2007 33.05 33.34 32.77 32.78 366,449 -0.45(-1.36%)
Aug 13, 2007 33.40 33.93 33.04 33.23 723,219 -0.16(-0.49%)
Aug 10, 2007 31.18 34.20 30.55 33.40 1,369,515 +2.41(+7.77%)
Aug 09, 2007 32.80 33.10 30.95 30.99 1,159,631 -1.81(-5.51%)
Aug 08, 2007 33.94 34.21 31.88 32.80 906,784 -1.02(-3.03%)
Aug 07, 2007 33.82 34.00 33.45 33.82 797,087 +0.00(+0.00%)
Aug 06, 2007 33.14 33.84 33.08 33.82 455,090 +0.67(+2.03%)
Aug 03, 2007 33.25 33.67 33.15 33.15 408,562 -0.52(-1.56%)
Aug 02, 2007 33.21 34.06 33.01 33.67 456,788 +0.56(+1.69%)
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.