J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.10 33.33 32.85 32.87 488,203 -0.16(-0.50%)
Apr 27, 2007 33.12 33.30 32.95 33.04 278,148 -0.11(-0.34%)
Apr 26, 2007 33.15 33.30 33.07 33.15 210,394 -0.06(-0.18%)
Apr 25, 2007 33.17 33.33 33.07 33.21 304,299 +0.06(+0.18%)
Apr 24, 2007 33.22 33.38 33.13 33.15 205,469 -0.15(-0.46%)
Apr 23, 2007 33.24 33.40 33.07 33.30 292,921 +0.02(+0.05%)
Apr 20, 2007 32.83 33.28 32.81 33.28 391,751 +0.57(+1.73%)
Apr 19, 2007 32.88 32.88 32.57 32.72 412,637 -0.31(-0.94%)
Apr 18, 2007 33.10 33.21 32.85 33.03 460,014 -0.06(-0.18%)
Apr 17, 2007 33.14 33.15 32.80 33.09 641,371 -0.15(-0.46%)
Apr 16, 2007 33.59 33.60 33.17 33.24 470,203 -0.25(-0.76%)
Apr 13, 2007 33.01 33.82 33.01 33.50 810,671 +0.48(+1.46%)
Apr 12, 2007 32.32 33.12 32.30 33.01 528,278 +0.39(+1.21%)
Apr 11, 2007 32.38 32.67 32.21 32.62 245,205 +0.18(+0.54%)
Apr 10, 2007 32.15 32.52 32.15 32.44 290,374 +0.27(+0.82%)
Apr 09, 2007 32.33 32.39 32.12 32.18 204,281 -0.12(-0.36%)
Apr 05, 2007 32.09 32.39 32.04 32.30 224,318 +0.13(+0.40%)
Apr 04, 2007 32.33 32.57 32.09 32.17 459,505 -0.23(-0.71%)
Apr 03, 2007 32.04 32.58 32.04 32.40 446,090 +0.47(+1.46%)
Apr 02, 2007 31.54 32.01 31.54 31.93 415,184 +0.53(+1.69%)
Mar 30, 2007 31.52 31.79 31.30 31.40 337,412 -0.14(-0.45%)
Mar 29, 2007 31.69 31.75 31.42 31.54 406,184 +0.07(+0.22%)
Mar 28, 2007 31.14 31.79 30.58 31.47 1,049,084 +1.21(+4.01%)
Mar 27, 2007 30.58 30.58 30.20 30.26 289,865 -0.34(-1.12%)
Mar 26, 2007 30.36 30.62 30.33 30.60 236,545 +0.17(+0.56%)
Mar 23, 2007 30.49 30.56 30.35 30.43 219,054 -0.01(-0.04%)
Mar 22, 2007 30.44 30.58 30.27 30.44 240,111 +0.02(+0.08%)
Mar 21, 2007 30.33 30.50 29.86 30.42 257,431 +0.47(+1.57%)
Mar 20, 2007 29.36 29.95 29.36 29.95 265,242 +0.50(+1.70%)
Mar 19, 2007 29.44 29.53 29.37 29.44 151,470 +0.09(+0.30%)
Mar 16, 2007 29.42 29.53 29.24 29.36 251,827 -0.06(-0.20%)
Mar 15, 2007 29.17 29.44 29.17 29.42 216,847 +0.19(+0.64%)
Mar 14, 2007 29.24 29.44 28.99 29.23 268,978 +0.02(+0.06%)
Mar 13, 2007 29.57 29.59 29.16 29.21 247,922 -0.37(-1.23%)
Mar 12, 2007 29.41 29.65 29.25 29.57 404,147 +0.33(+1.13%)
Mar 09, 2007 29.39 29.41 29.06 29.24 226,186 -0.04(-0.12%)
Mar 08, 2007 29.13 29.28 29.11 29.28 227,375 +0.30(+1.04%)
Mar 07, 2007 29.03 29.19 28.68 28.98 431,316 -0.06(-0.20%)
Mar 06, 2007 29.09 29.29 29.00 29.04 619,635 +0.07(+0.24%)
Mar 05, 2007 29.39 29.46 28.94 28.97 606,900 -0.57(-1.91%)
Mar 02, 2007 29.87 29.87 29.45 29.53 394,128 -0.34(-1.14%)
Mar 01, 2007 28.99 29.97 28.86 29.87 742,238 +0.70(+2.40%)
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%)
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.