J.M. Smucker Company (NY: SJM )

119.30 -1.18 (-0.98%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.27 29.56 29.15 29.17 526,070 -0.10(-0.34%)
Feb 27, 2007 29.50 29.86 29.22 29.27 419,090 -0.58(-1.95%)
Feb 26, 2007 29.83 29.92 29.70 29.86 232,639 +0.08(+0.28%)
Feb 23, 2007 29.72 30.03 29.47 29.77 522,334 -0.05(-0.16%)
Feb 22, 2007 29.63 29.86 29.21 29.82 415,184 +0.19(+0.64%)
Feb 21, 2007 29.92 29.97 29.45 29.63 505,693 -0.64(-2.10%)
Feb 20, 2007 29.00 30.50 28.86 30.27 887,425 +1.17(+4.03%)
Feb 16, 2007 28.48 29.68 27.66 29.10 1,757,361 +0.64(+2.23%)
Feb 15, 2007 28.71 28.80 28.33 28.46 369,845 -0.25(-0.86%)
Feb 14, 2007 28.59 28.75 28.59 28.71 220,922 +0.09(+0.33%)
Feb 13, 2007 28.31 28.70 28.14 28.61 301,785 +0.28(+0.98%)
Feb 12, 2007 28.24 28.44 28.22 28.34 468,953 +0.08(+0.29%)
Feb 09, 2007 28.27 28.30 28.10 28.26 158,092 -0.02(-0.06%)
Feb 08, 2007 28.14 28.33 28.14 28.27 216,677 -0.09(-0.33%)
Feb 07, 2007 28.39 28.45 28.27 28.37 310,921 -0.05(-0.17%)
Feb 06, 2007 28.30 28.44 28.24 28.41 178,979 +0.12(+0.42%)
Feb 05, 2007 28.25 28.30 28.03 28.30 329,091 -0.04(-0.15%)
Feb 02, 2007 28.17 28.40 28.16 28.34 155,885 +0.16(+0.59%)
Feb 01, 2007 27.99 28.17 27.96 28.17 186,960 +0.21(+0.74%)
Jan 31, 2007 27.93 28.08 27.76 27.97 218,035 +0.04(+0.15%)
Jan 30, 2007 27.91 28.14 27.81 27.93 476,146 -0.13(-0.46%)
Jan 29, 2007 27.54 28.25 27.54 28.05 323,487 +0.46(+1.66%)
Jan 26, 2007 28.09 28.16 27.43 27.60 404,826 -0.48(-1.70%)
Jan 25, 2007 27.98 28.10 27.91 28.07 272,035 -0.02(-0.06%)
Jan 24, 2007 27.97 28.09 27.86 28.09 264,733 +0.18(+0.63%)
Jan 23, 2007 27.53 27.98 27.42 27.91 767,030 +0.27(+0.96%)
Jan 22, 2007 27.85 27.97 27.62 27.65 351,506 -0.18(-0.64%)
Jan 19, 2007 27.70 28.00 27.70 27.83 321,449 +0.05(+0.17%)
Jan 18, 2007 27.91 28.04 27.74 27.78 385,977 -0.19(-0.67%)
Jan 17, 2007 27.78 28.17 27.69 27.97 395,996 +0.05(+0.19%)
Jan 16, 2007 28.10 28.29 27.90 27.91 305,487 -0.17(-0.61%)
Jan 12, 2007 28.28 28.39 28.01 28.08 305,317 -0.29(-1.02%)
Jan 11, 2007 28.04 28.47 28.04 28.37 491,429 +0.38(+1.37%)
Jan 10, 2007 28.11 28.14 27.95 27.99 274,752 -0.22(-0.77%)
Jan 09, 2007 28.12 28.27 28.04 28.21 184,583 +0.02(+0.08%)
Jan 08, 2007 28.37 28.37 28.05 28.18 458,656 -0.26(-0.91%)
Jan 05, 2007 28.08 28.48 28.08 28.44 341,317 -0.16(-0.56%)
Jan 04, 2007 28.89 28.90 28.57 28.60 470,033 -0.43(-1.48%)
Jan 03, 2007 28.56 29.03 28.54 29.03 602,824 +0.49(+1.71%)
Dec 29, 2006 28.74 28.74 28.53 28.54 448,128 -0.25(-0.86%)
Dec 28, 2006 28.60 28.91 28.58 28.79 248,601 +0.07(+0.25%)
Dec 27, 2006 28.64 28.79 28.60 28.72 146,206 +0.05(+0.18%)
Dec 26, 2006 28.21 28.71 28.20 28.67 199,186 +0.40(+1.42%)
Dec 22, 2006 28.33 28.33 28.09 28.27 327,223 +0.00(+0.00%)
Dec 21, 2006 28.53 28.64 28.15 28.27 673,635 -0.27(-0.93%)
Dec 20, 2006 28.62 28.63 28.42 28.53 340,638 -0.15(-0.51%)
Dec 19, 2006 28.27 28.71 28.20 28.68 498,731 +0.39(+1.37%)
Dec 18, 2006 28.56 28.60 28.27 28.29 281,544 -0.32(-1.11%)
Dec 15, 2006 28.68 28.69 28.47 28.61 538,636 -0.08(-0.27%)
Dec 14, 2006 28.38 28.71 28.33 28.68 357,109 +0.29(+1.04%)
Dec 13, 2006 28.71 28.74 28.23 28.39 335,713 -0.29(-1.03%)
Dec 12, 2006 28.26 28.71 28.21 28.68 232,299 +0.36(+1.27%)
Dec 11, 2006 28.35 28.42 28.22 28.33 169,639 -0.06(-0.23%)
Dec 08, 2006 28.29 28.46 28.14 28.39 202,243 -0.02(-0.06%)
Dec 07, 2006 28.47 28.52 28.31 28.41 167,602 -0.07(-0.25%)
Dec 06, 2006 28.68 28.70 28.36 28.48 264,903 -0.22(-0.76%)
Dec 05, 2006 28.73 28.77 28.65 28.70 198,507 -0.04(-0.14%)
Dec 04, 2006 28.44 28.79 28.23 28.74 240,620 +0.30(+1.06%)
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.