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 (%)
Apr 29, 2005 29.02 29.28 28.92 29.22 279,662 +0.32(+1.10%)
Apr 28, 2005 29.08 29.08 28.85 28.90 367,958 -0.23(-0.79%)
Apr 27, 2005 29.23 29.30 28.92 29.13 412,955 -0.10(-0.34%)
Apr 26, 2005 29.27 29.40 29.09 29.23 228,382 -0.11(-0.36%)
Apr 25, 2005 28.75 29.37 28.75 29.34 364,902 +0.60(+2.09%)
Apr 22, 2005 29.08 29.16 28.60 28.74 511,270 -0.37(-1.27%)
Apr 21, 2005 29.27 29.27 29.00 29.11 405,484 -0.15(-0.52%)
Apr 20, 2005 29.46 29.56 29.25 29.26 423,313 -0.27(-0.92%)
Apr 19, 2005 29.45 29.59 29.41 29.53 510,081 -0.04(-0.12%)
Apr 18, 2005 29.45 29.62 29.42 29.57 502,440 +0.12(+0.40%)
Apr 15, 2005 29.52 29.53 29.39 29.45 390,372 -0.06(-0.22%)
Apr 14, 2005 29.45 29.58 29.45 29.52 186,271 +0.07(+0.24%)
Apr 13, 2005 29.42 29.51 29.38 29.45 253,852 -0.04(-0.14%)
Apr 12, 2005 29.17 29.58 29.05 29.49 250,795 +0.32(+1.09%)
Apr 11, 2005 29.25 29.28 29.12 29.17 203,930 -0.08(-0.28%)
Apr 08, 2005 29.43 29.43 29.17 29.25 390,881 -0.18(-0.60%)
Apr 07, 2005 29.32 29.55 29.25 29.43 269,983 +0.11(+0.38%)
Apr 06, 2005 29.63 29.63 29.26 29.32 252,493 -0.16(-0.56%)
Apr 05, 2005 29.36 29.55 29.30 29.48 179,479 +0.12(+0.40%)
Apr 04, 2005 29.26 29.39 29.09 29.36 259,455 +0.11(+0.36%)
Apr 01, 2005 29.73 29.73 29.24 29.26 305,981 -0.37(-1.23%)
Mar 31, 2005 29.34 29.65 29.13 29.62 339,771 +0.28(+0.94%)
Mar 30, 2005 29.32 29.51 29.28 29.35 350,299 +0.04(+0.12%)
Mar 29, 2005 29.18 29.45 29.16 29.31 320,074 +0.14(+0.46%)
Mar 28, 2005 28.89 29.36 28.86 29.18 309,377 +0.35(+1.21%)
Mar 24, 2005 28.80 28.91 28.57 28.83 350,469 +0.09(+0.31%)
Mar 23, 2005 28.65 28.93 28.57 28.74 281,360 +0.09(+0.31%)
Mar 22, 2005 28.89 28.97 28.62 28.65 390,032 -0.32(-1.12%)
Mar 21, 2005 29.03 29.03 28.74 28.98 371,694 -0.11(-0.36%)
Mar 18, 2005 29.36 29.41 28.99 29.08 486,479 -0.33(-1.12%)
Mar 17, 2005 29.57 29.57 29.26 29.41 317,018 -0.15(-0.52%)
Mar 16, 2005 30.09 30.09 29.45 29.56 475,102 -0.53(-1.76%)
Mar 15, 2005 30.34 30.35 30.04 30.09 418,219 -0.29(-0.97%)
Mar 14, 2005 30.00 30.39 30.00 30.39 393,258 +0.35(+1.18%)
Mar 11, 2005 30.06 30.12 29.92 30.04 552,532 -0.02(-0.06%)
Mar 10, 2005 29.87 30.05 29.80 30.05 726,917 +0.27(+0.91%)
Mar 09, 2005 30.04 30.05 29.71 29.78 483,423 -0.31(-1.04%)
Mar 08, 2005 30.29 30.29 29.98 30.09 559,833 -0.22(-0.74%)
Mar 07, 2005 30.34 30.40 30.22 30.32 543,193 -0.01(-0.04%)
Mar 04, 2005 29.95 30.42 29.83 30.33 913,868 +0.44(+1.46%)
Mar 03, 2005 29.45 29.91 29.42 29.89 685,316 +0.46(+1.56%)
Mar 02, 2005 29.13 29.62 29.13 29.43 480,706 +0.21(+0.73%)
Mar 01, 2005 29.10 29.22 29.08 29.22 394,617 +0.27(+0.94%)
Feb 28, 2005 28.95 29.16 28.87 28.95 459,481 +0.13(+0.45%)
Feb 25, 2005 28.62 28.82 28.62 28.82 209,534 +0.11(+0.39%)
Feb 24, 2005 28.59 28.76 28.48 28.71 503,629 +0.13(+0.45%)
Feb 23, 2005 28.10 28.62 28.10 28.58 454,726 +0.48(+1.72%)
Feb 22, 2005 28.27 28.38 27.92 28.10 596,340 -0.28(-1.00%)
Feb 18, 2005 28.39 28.42 27.74 28.38 672,411 -0.07(-0.25%)
Feb 17, 2005 28.21 28.51 28.19 28.45 535,721 +0.27(+0.94%)
Feb 16, 2005 28.24 28.30 28.13 28.19 260,983 -0.05(-0.19%)
Feb 15, 2005 27.97 28.29 27.97 28.24 301,226 +0.19(+0.69%)
Feb 14, 2005 27.84 28.10 27.75 28.04 157,914 +0.11(+0.38%)
Feb 11, 2005 27.92 28.04 27.73 27.94 168,782 +0.00(+0.00%)
Feb 10, 2005 28.03 28.14 27.87 27.94 324,489 -0.22(-0.77%)
Feb 09, 2005 28.47 28.47 28.13 28.16 144,160 -0.29(-1.01%)
Feb 08, 2005 28.70 28.70 28.10 28.45 643,375 -0.41(-1.41%)
Feb 07, 2005 28.16 28.85 28.15 28.85 612,641 +0.66(+2.34%)
Feb 04, 2005 28.11 28.20 28.00 28.19 254,191 +0.08(+0.29%)
Feb 03, 2005 28.08 28.12 27.81 28.11 450,142 +0.03(+0.10%)
Feb 02, 2005 27.62 28.11 27.58 28.08 578,172 +0.46(+1.66%)
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.