J.M. Smucker Company (NY: SJM )

125.97 +0.25 (+0.19%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 29.56 29.56 29.20 29.20 292,193 -0.45(-1.52%)
Jul 28, 2006 29.74 29.81 29.45 29.66 312,824 +0.03(+0.11%)
Jul 27, 2006 29.80 29.94 29.50 29.62 387,401 -0.24(-0.79%)
Jul 26, 2006 30.07 30.11 29.71 29.86 351,793 -0.22(-0.72%)
Jul 25, 2006 30.13 30.47 29.85 30.07 296,472 -0.03(-0.11%)
Jul 24, 2006 29.85 30.11 29.54 30.11 371,813 +0.26(+0.85%)
Jul 21, 2006 30.64 30.64 29.81 29.85 483,678 -0.79(-2.56%)
Jul 20, 2006 30.69 30.92 30.60 30.64 299,376 -0.16(-0.53%)
Jul 19, 2006 30.36 30.82 30.35 30.80 492,847 +0.54(+1.77%)
Jul 18, 2006 30.17 30.57 30.16 30.26 561,769 +0.16(+0.52%)
Jul 17, 2006 30.23 30.44 30.07 30.11 390,304 -0.18(-0.60%)
Jul 14, 2006 30.66 30.75 30.04 30.29 467,632 -0.43(-1.41%)
Jul 13, 2006 30.44 30.75 30.24 30.72 652,545 +0.13(+0.43%)
Jul 12, 2006 30.45 30.72 30.41 30.59 529,218 +0.16(+0.54%)
Jul 11, 2006 30.14 30.47 30.02 30.43 297,848 +0.22(+0.74%)
Jul 10, 2006 30.04 30.40 30.00 30.21 310,226 +0.18(+0.59%)
Jul 07, 2006 29.70 30.05 29.69 30.03 574,301 +0.18(+0.61%)
Jul 06, 2006 30.22 30.30 29.74 29.85 546,793 -0.38(-1.26%)
Jul 05, 2006 29.84 30.41 29.66 30.22 970,107 +0.91(+3.10%)
Jul 03, 2006 29.41 29.45 29.27 29.32 253,071 +0.07(+0.22%)
Jun 30, 2006 29.61 29.64 28.98 29.25 753,101 -0.36(-1.22%)
Jun 29, 2006 29.43 29.61 29.20 29.61 462,130 +0.28(+0.96%)
Jun 28, 2006 29.64 29.64 29.22 29.33 468,549 -0.27(-0.93%)
Jun 27, 2006 29.22 29.91 29.22 29.60 1,127,665 +0.33(+1.14%)
Jun 26, 2006 29.00 29.35 29.00 29.27 666,299 +0.32(+1.11%)
Jun 23, 2006 28.95 28.96 28.64 28.95 768,078 -0.07(-0.23%)
Jun 22, 2006 28.94 29.30 28.89 29.01 621,064 +0.01(+0.02%)
Jun 21, 2006 28.52 29.30 28.41 29.01 1,380,584 +0.67(+2.38%)
Jun 20, 2006 27.65 29.08 27.65 28.33 2,210,249 +1.89(+7.15%)
Jun 19, 2006 26.64 26.93 26.42 26.44 373,035 -0.22(-0.83%)
Jun 16, 2006 26.30 26.82 26.24 26.67 357,753 +0.45(+1.70%)
Jun 15, 2006 26.32 26.40 26.12 26.22 456,781 -0.04(-0.15%)
Jun 14, 2006 26.29 26.44 26.10 26.26 263,616 -0.01(-0.05%)
Jun 13, 2006 26.50 26.73 26.15 26.27 391,221 -0.29(-1.11%)
Jun 12, 2006 26.86 27.16 26.51 26.57 386,637 -0.22(-0.83%)
Jun 09, 2006 26.83 27.10 26.71 26.79 270,034 -0.01(-0.02%)
Jun 08, 2006 26.89 26.96 26.53 26.80 465,339 -0.15(-0.56%)
Jun 07, 2006 26.74 27.14 26.74 26.95 422,091 +0.22(+0.83%)
Jun 06, 2006 26.78 26.99 26.60 26.72 341,707 -0.24(-0.87%)
Jun 05, 2006 27.17 27.24 26.86 26.96 410,629 -0.27(-0.99%)
Jun 02, 2006 27.35 27.44 27.03 27.23 447,459 -0.04(-0.14%)
Jun 01, 2006 27.10 27.27 27.04 27.27 333,149 +0.14(+0.51%)
May 31, 2006 26.62 27.16 26.59 27.13 389,999 +0.50(+1.89%)
May 30, 2006 26.57 26.83 26.57 26.63 207,530 -0.17(-0.64%)
May 26, 2006 26.73 26.84 26.63 26.80 129,286 +0.19(+0.71%)
May 25, 2006 26.83 26.91 26.52 26.61 309,615 -0.22(-0.80%)
May 24, 2006 26.51 26.89 26.42 26.82 255,210 +0.31(+1.18%)
May 23, 2006 26.82 26.82 26.51 26.51 313,130 -0.26(-0.95%)
May 22, 2006 26.65 26.89 26.57 26.76 291,888 +0.05(+0.20%)
May 19, 2006 26.61 26.72 26.45 26.71 402,683 +0.24(+0.89%)
May 18, 2006 26.51 26.61 26.39 26.48 331,163 -0.06(-0.22%)
May 17, 2006 26.71 26.79 26.46 26.53 370,132 -0.33(-1.22%)
May 16, 2006 26.51 26.96 26.49 26.86 266,519 +0.26(+0.96%)
May 15, 2006 26.27 26.65 26.27 26.61 338,804 +0.29(+1.09%)
May 12, 2006 26.31 26.45 26.24 26.32 495,751 -0.09(-0.32%)
May 11, 2006 26.49 26.49 26.34 26.40 245,430 -0.22(-0.84%)
May 10, 2006 26.70 26.81 26.58 26.63 352,252 -0.16(-0.59%)
May 09, 2006 26.85 27.03 26.74 26.78 259,031 -0.15(-0.56%)
May 08, 2006 26.70 26.99 26.70 26.93 387,248 +0.24(+0.88%)
May 05, 2006 26.40 26.74 26.40 26.70 266,214 +0.35(+1.34%)
May 04, 2006 26.07 26.50 26.06 26.34 324,133 +0.27(+1.03%)
May 03, 2006 26.14 26.14 25.98 26.08 429,732 -0.02(-0.08%)
May 02, 2006 25.83 26.18 25.76 26.10 279,203 +0.23(+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.