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 (%)
May 31, 2007 34.35 34.38 33.86 33.98 1,773,060 -0.32(-0.94%)
May 30, 2007 33.95 34.32 33.52 34.30 623,169 +0.17(+0.50%)
May 29, 2007 33.92 34.36 33.86 34.13 440,293 +0.29(+0.85%)
May 25, 2007 33.57 33.92 33.54 33.85 352,846 +0.28(+0.84%)
May 24, 2007 34.07 34.23 33.53 33.56 417,030 -0.48(-1.40%)
May 23, 2007 34.33 34.39 33.88 34.04 298,170 -0.29(-0.84%)
May 22, 2007 34.22 34.50 34.22 34.33 294,604 +0.14(+0.40%)
May 21, 2007 34.66 34.69 34.08 34.19 398,522 -0.55(-1.58%)
May 18, 2007 34.60 34.83 34.34 34.74 332,572 +0.14(+0.41%)
May 17, 2007 34.01 34.64 34.01 34.60 543,193 +0.49(+1.43%)
May 16, 2007 33.65 34.11 33.60 34.11 253,342 +0.51(+1.51%)
May 15, 2007 33.68 33.85 33.53 33.60 256,229 -0.11(-0.31%)
May 14, 2007 33.45 33.92 33.44 33.71 329,345 +0.29(+0.88%)
May 11, 2007 33.44 33.57 33.35 33.42 264,889 +0.01(+0.02%)
May 10, 2007 33.98 33.98 33.33 33.41 448,274 -0.68(-2.00%)
May 09, 2007 34.26 34.32 34.06 34.09 398,624 -0.21(-0.62%)
May 08, 2007 34.22 34.43 34.19 34.30 304,452 -0.01(-0.03%)
May 07, 2007 34.63 34.35 34.06 34.32 412,106 +0.19(+0.55%)
May 04, 2007 33.49 34.13 33.40 34.13 713,503 +0.64(+1.92%)
May 03, 2007 33.42 33.56 33.24 33.49 396,994 +0.04(+0.11%)
May 02, 2007 33.25 33.56 33.22 33.45 294,434 +0.16(+0.48%)
May 01, 2007 32.87 33.42 32.83 33.29 341,299 +0.42(+1.27%)
Apr 30, 2007 33.10 33.33 32.86 32.87 488,177 -0.16(-0.50%)
Apr 27, 2007 33.12 33.30 32.95 33.04 278,133 -0.11(-0.34%)
Apr 26, 2007 33.16 33.30 33.07 33.15 210,383 -0.06(-0.18%)
Apr 25, 2007 33.17 33.33 33.07 33.21 304,283 +0.06(+0.18%)
Apr 24, 2007 33.22 33.38 33.13 33.15 205,459 -0.15(-0.46%)
Apr 23, 2007 33.24 33.40 33.07 33.30 292,906 +0.02(+0.05%)
Apr 20, 2007 32.83 33.29 32.81 33.29 391,730 +0.57(+1.73%)
Apr 19, 2007 32.89 32.89 32.57 32.72 412,616 -0.31(-0.94%)
Apr 18, 2007 33.10 33.22 32.86 33.03 459,990 -0.06(-0.18%)
Apr 17, 2007 33.14 33.15 32.80 33.09 641,337 -0.15(-0.46%)
Apr 16, 2007 33.59 33.60 33.17 33.24 470,178 -0.25(-0.76%)
Apr 13, 2007 33.02 33.82 33.01 33.50 810,629 +0.48(+1.46%)
Apr 12, 2007 32.32 33.12 32.30 33.02 528,250 +0.39(+1.21%)
Apr 11, 2007 32.38 32.67 32.21 32.62 245,192 +0.18(+0.54%)
Apr 10, 2007 32.16 32.52 32.16 32.44 290,359 +0.27(+0.82%)
Apr 09, 2007 32.33 32.39 32.12 32.18 204,270 -0.12(-0.36%)
Apr 05, 2007 32.10 32.39 32.04 32.30 224,306 +0.13(+0.40%)
Apr 04, 2007 32.33 32.57 32.10 32.17 459,481 -0.23(-0.71%)
Apr 03, 2007 32.04 32.58 32.04 32.40 446,066 +0.47(+1.46%)
Apr 02, 2007 31.54 32.01 31.54 31.93 415,163 +0.53(+1.69%)
Mar 30, 2007 31.53 31.80 31.30 31.40 337,394 -0.14(-0.45%)
Mar 29, 2007 31.69 31.75 31.42 31.54 406,163 +0.07(+0.22%)
Mar 28, 2007 31.14 31.80 30.58 31.47 1,049,029 +1.21(+4.01%)
Mar 27, 2007 30.58 30.58 30.20 30.26 289,850 -0.34(-1.12%)
Mar 26, 2007 30.36 30.62 30.33 30.60 236,532 +0.17(+0.56%)
Mar 23, 2007 30.49 30.56 30.35 30.43 219,043 -0.01(-0.04%)
Mar 22, 2007 30.44 30.58 30.27 30.44 240,098 +0.02(+0.08%)
Mar 21, 2007 30.33 30.50 29.86 30.42 257,418 +0.47(+1.57%)
Mar 20, 2007 29.36 29.95 29.36 29.95 265,228 +0.50(+1.70%)
Mar 19, 2007 29.45 29.53 29.38 29.45 151,462 +0.09(+0.30%)
Mar 16, 2007 29.42 29.53 29.25 29.36 251,814 -0.06(-0.20%)
Mar 15, 2007 29.18 29.45 29.18 29.42 216,835 +0.19(+0.64%)
Mar 14, 2007 29.24 29.44 28.99 29.23 268,964 +0.02(+0.06%)
Mar 13, 2007 29.58 29.59 29.16 29.21 247,909 -0.37(-1.23%)
Mar 12, 2007 29.41 29.65 29.25 29.58 404,126 +0.33(+1.13%)
Mar 09, 2007 29.39 29.41 29.06 29.25 226,174 -0.04(-0.12%)
Mar 08, 2007 29.13 29.28 29.11 29.28 227,363 +0.30(+1.04%)
Mar 07, 2007 29.03 29.19 28.68 28.98 431,294 -0.06(-0.20%)
Mar 06, 2007 29.09 29.29 29.00 29.04 619,603 +0.07(+0.24%)
Mar 05, 2007 29.39 29.46 28.94 28.97 606,868 -0.57(-1.91%)
Mar 02, 2007 29.88 29.88 29.45 29.53 394,107 -0.34(-1.14%)
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.