J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.34 29.65 29.13 29.62 339,789 +0.28(+0.94%)
Mar 30, 2005 29.32 29.51 29.27 29.34 350,317 +0.04(+0.12%)
Mar 29, 2005 29.17 29.44 29.16 29.31 320,091 +0.14(+0.46%)
Mar 28, 2005 28.89 29.36 28.86 29.17 309,393 +0.35(+1.21%)
Mar 24, 2005 28.80 28.91 28.57 28.83 350,487 +0.09(+0.31%)
Mar 23, 2005 28.65 28.93 28.57 28.74 281,374 +0.09(+0.31%)
Mar 22, 2005 28.89 28.97 28.62 28.65 390,053 -0.32(-1.12%)
Mar 21, 2005 29.03 29.03 28.74 28.97 371,713 -0.11(-0.36%)
Mar 18, 2005 29.36 29.40 28.99 29.08 486,505 -0.33(-1.12%)
Mar 17, 2005 29.57 29.57 29.26 29.41 317,034 -0.15(-0.52%)
Mar 16, 2005 30.09 30.09 29.44 29.56 475,127 -0.53(-1.76%)
Mar 15, 2005 30.34 30.35 30.03 30.09 418,241 -0.29(-0.97%)
Mar 14, 2005 30.00 30.39 30.00 30.39 393,279 +0.35(+1.18%)
Mar 11, 2005 30.06 30.12 29.92 30.03 552,561 -0.02(-0.06%)
Mar 10, 2005 29.87 30.05 29.80 30.05 726,955 +0.27(+0.91%)
Mar 09, 2005 30.03 30.05 29.71 29.78 483,448 -0.31(-1.04%)
Mar 08, 2005 30.29 30.29 29.97 30.09 559,862 -0.22(-0.74%)
Mar 07, 2005 30.33 30.40 30.22 30.32 543,221 -0.01(-0.04%)
Mar 04, 2005 29.95 30.42 29.83 30.33 913,916 +0.44(+1.46%)
Mar 03, 2005 29.44 29.90 29.42 29.89 685,352 +0.46(+1.56%)
Mar 02, 2005 29.13 29.62 29.13 29.43 480,731 +0.21(+0.73%)
Mar 01, 2005 29.10 29.22 29.07 29.22 394,637 +0.27(+0.94%)
Feb 28, 2005 28.94 29.16 28.87 28.95 459,505 +0.13(+0.45%)
Feb 25, 2005 28.62 28.82 28.62 28.82 209,545 +0.11(+0.39%)
Feb 24, 2005 28.58 28.76 28.48 28.71 503,655 +0.13(+0.45%)
Feb 23, 2005 28.10 28.61 28.10 28.58 454,750 +0.48(+1.72%)
Feb 22, 2005 28.27 28.38 27.91 28.10 596,371 -0.28(-1.00%)
Feb 18, 2005 28.38 28.42 27.74 28.38 672,446 -0.07(-0.25%)
Feb 17, 2005 28.21 28.51 28.18 28.45 535,749 +0.27(+0.94%)
Feb 16, 2005 28.24 28.30 28.13 28.18 260,997 -0.05(-0.19%)
Feb 15, 2005 27.97 28.29 27.97 28.24 301,242 +0.19(+0.69%)
Feb 14, 2005 27.84 28.10 27.75 28.04 157,923 +0.11(+0.38%)
Feb 11, 2005 27.91 28.04 27.73 27.94 168,790 +0.00(+0.00%)
Feb 10, 2005 28.03 28.14 27.87 27.94 324,506 -0.22(-0.77%)
Feb 09, 2005 28.47 28.47 28.13 28.16 144,168 -0.29(-1.01%)
Feb 08, 2005 28.70 28.70 28.10 28.44 643,409 -0.41(-1.41%)
Feb 07, 2005 28.16 28.85 28.15 28.85 612,673 +0.66(+2.34%)
Feb 04, 2005 28.11 28.20 28.00 28.19 254,205 +0.08(+0.29%)
Feb 03, 2005 28.08 28.12 27.81 28.11 450,165 +0.03(+0.10%)
Feb 02, 2005 27.62 28.11 27.58 28.08 578,202 +0.46(+1.66%)
Feb 01, 2005 27.35 27.62 27.27 27.62 401,939 +0.15(+0.54%)
Jan 31, 2005 27.22 27.51 27.11 27.47 154,017 +0.25(+0.93%)
Jan 28, 2005 27.14 27.25 26.98 27.22 325,525 +0.08(+0.30%)
Jan 27, 2005 26.99 27.19 26.85 27.14 428,430 +0.15(+0.57%)
Jan 26, 2005 27.05 27.09 26.88 26.98 332,487 -0.06(-0.24%)
Jan 25, 2005 27.28 27.47 26.97 27.05 351,845 -0.24(-0.86%)
Jan 24, 2005 27.41 27.44 27.22 27.28 219,394 -0.19(-0.69%)
Jan 21, 2005 27.65 27.67 27.44 27.47 186,790 -0.09(-0.34%)
Jan 20, 2005 27.41 27.68 27.40 27.57 393,279 +0.16(+0.58%)
Jan 19, 2005 27.39 27.46 27.20 27.41 237,394 +0.02(+0.09%)
Jan 18, 2005 27.09 27.38 27.02 27.38 260,318 +0.27(+1.00%)
Jan 14, 2005 27.18 27.22 27.07 27.11 229,073 +0.02(+0.09%)
Jan 13, 2005 27.15 27.27 27.08 27.09 145,017 -0.14(-0.50%)
Jan 12, 2005 27.24 27.28 27.07 27.22 203,262 -0.11(-0.39%)
Jan 11, 2005 27.45 27.45 27.22 27.33 261,507 -0.12(-0.43%)
Jan 10, 2005 27.59 27.65 27.38 27.45 248,771 -0.08(-0.30%)
Jan 07, 2005 27.53 27.64 27.32 27.53 220,243 -0.05(-0.17%)
Jan 06, 2005 27.47 27.60 27.18 27.58 443,033 +0.17(+0.62%)
Jan 05, 2005 27.44 27.61 27.33 27.41 439,297 +0.08(+0.30%)
Jan 04, 2005 27.71 27.75 27.15 27.32 289,186 -0.26(-0.94%)
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.