J.M. Smucker Company (NY: SJM )

130.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 39.61 39.79 39.41 39.70 188,300 -0.16(-0.40%)
Mar 30, 2006 39.70 39.92 39.58 39.86 159,400 +0.09(+0.23%)
Mar 29, 2006 39.45 39.99 39.45 39.77 156,700 +0.23(+0.58%)
Mar 28, 2006 39.60 39.72 39.39 39.54 301,900 -0.09(-0.23%)
Mar 27, 2006 39.76 39.95 39.42 39.63 155,900 -0.31(-0.78%)
Mar 24, 2006 39.75 40.00 39.66 39.94 157,100 +0.05(+0.13%)
Mar 23, 2006 39.73 40.01 39.60 39.89 240,300 -0.09(-0.23%)
Mar 22, 2006 39.95 40.05 39.85 39.98 448,000 +0.12(+0.30%)
Mar 21, 2006 39.80 40.05 39.73 39.86 301,900 -0.05(-0.13%)
Mar 20, 2006 40.00 40.00 39.85 39.91 327,600 -0.12(-0.30%)
Mar 17, 2006 39.70 40.04 39.65 40.03 309,500 +0.03(+0.07%)
Mar 16, 2006 39.90 40.20 39.68 40.00 250,100 +0.00(+0.00%)
Mar 15, 2006 39.55 40.16 39.55 40.00 248,700 -0.13(-0.32%)
Mar 14, 2006 40.05 40.28 39.85 40.13 193,100 -0.02(-0.05%)
Mar 13, 2006 40.15 40.32 39.90 40.15 259,000 -0.10(-0.25%)
Mar 10, 2006 40.30 40.35 40.03 40.25 277,700 -0.01(-0.02%)
Mar 09, 2006 40.31 40.46 39.90 40.26 230,100 -0.08(-0.20%)
Mar 08, 2006 40.58 40.58 40.07 40.34 317,900 -0.36(-0.88%)
Mar 07, 2006 40.26 40.82 40.25 40.70 369,900 +0.43(+1.07%)
Mar 06, 2006 40.02 40.30 39.65 40.27 320,600 +0.20(+0.50%)
Mar 03, 2006 40.05 40.31 39.95 40.07 275,000 -0.21(-0.52%)
Mar 02, 2006 40.02 40.40 40.00 40.28 434,000 +0.06(+0.15%)
Mar 01, 2006 39.60 40.55 39.53 40.22 529,900 +0.70(+1.77%)
Feb 28, 2006 39.99 39.97 39.30 39.52 475,700 -0.47(-1.18%)
Feb 27, 2006 39.60 40.35 39.60 39.99 565,700 +0.44(+1.11%)
Feb 24, 2006 39.01 39.55 39.01 39.55 679,100 +0.50(+1.28%)
Feb 23, 2006 39.00 39.23 38.91 39.05 511,800 +0.18(+0.46%)
Feb 22, 2006 37.75 39.22 37.70 38.87 1,241,300 +1.09(+2.89%)
Feb 21, 2006 38.30 38.72 37.63 37.78 870,400 -0.47(-1.23%)
Feb 17, 2006 40.50 40.50 37.15 38.25 3,171,100 -4.18(-9.85%)
Feb 16, 2006 42.54 42.69 42.34 42.43 279,200 -0.06(-0.14%)
Feb 15, 2006 42.35 42.62 42.25 42.49 230,900 +0.13(+0.31%)
Feb 14, 2006 41.70 42.40 41.61 42.36 256,100 +0.76(+1.83%)
Feb 13, 2006 41.77 42.09 41.57 41.60 448,200 -0.16(-0.38%)
Feb 10, 2006 41.75 42.05 41.65 41.76 213,100 -0.10(-0.24%)
Feb 09, 2006 42.51 42.51 41.82 41.86 567,200 -0.90(-2.10%)
Feb 08, 2006 43.30 43.39 42.56 42.76 237,700 -0.40(-0.93%)
Feb 07, 2006 43.22 43.60 43.11 43.16 234,900 -0.14(-0.32%)
Feb 06, 2006 43.38 43.69 43.24 43.30 195,800 -0.20(-0.46%)
Feb 03, 2006 43.73 44.05 43.43 43.50 286,800 -0.34(-0.78%)
Feb 02, 2006 43.83 44.26 43.77 43.84 134,100 -0.06(-0.14%)
Feb 01, 2006 43.47 44.01 43.47 43.90 134,000 +0.40(+0.92%)
Jan 31, 2006 43.53 43.69 43.33 43.50 371,600 -0.19(-0.43%)
Jan 30, 2006 43.65 43.85 43.56 43.69 145,500 -0.05(-0.11%)
Jan 27, 2006 43.75 43.81 43.50 43.74 166,400 -0.11(-0.25%)
Jan 26, 2006 43.70 44.08 43.70 43.85 155,100 +0.04(+0.09%)
Jan 25, 2006 43.95 43.99 43.45 43.81 227,800 -0.18(-0.41%)
Jan 24, 2006 44.28 44.30 43.91 43.99 219,500 -0.32(-0.72%)
Jan 23, 2006 44.33 44.68 44.13 44.31 151,500 -0.04(-0.09%)
Jan 20, 2006 44.90 45.10 44.35 44.35 199,300 -0.67(-1.49%)
Jan 19, 2006 44.86 45.05 44.82 45.02 167,800 +0.03(+0.07%)
Jan 18, 2006 44.90 45.10 44.85 44.99 121,200 +0.00(+0.00%)
Jan 17, 2006 44.98 45.21 44.89 44.99 146,200 -0.10(-0.22%)
Jan 13, 2006 45.40 45.48 45.05 45.09 131,900 -0.31(-0.68%)
Jan 12, 2006 45.25 45.55 45.25 45.40 136,400 -0.08(-0.18%)
Jan 11, 2006 45.47 45.80 45.42 45.48 183,300 +0.01(+0.02%)
Jan 10, 2006 45.85 45.85 45.30 45.47 181,300 -0.53(-1.15%)
Jan 09, 2006 45.73 46.10 45.47 46.00 472,800 +0.20(+0.44%)
Jan 06, 2006 46.25 46.30 45.56 45.80 130,800 -0.41(-0.89%)
Jan 05, 2006 45.45 46.22 45.35 46.21 387,800 +0.69(+1.52%)
Jan 04, 2006 45.30 45.72 45.25 45.52 270,500 +0.14(+0.31%)
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.