J.M. Smucker Company (NY: SJM )

128.68 USD +0.11 (+0.09%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.20 47.15 45.78 46.78 270,050 +0.59(+1.28%)
Jan 30, 2008 46.44 47.08 46.15 46.19 144,110 -0.49(-1.05%)
Jan 29, 2008 46.52 46.75 46.18 46.68 223,586 +0.50(+1.08%)
Jan 28, 2008 44.96 46.18 44.91 46.18 194,663 +1.14(+2.53%)
Jan 25, 2008 45.91 45.91 45.00 45.04 189,800 -0.46(-1.01%)
Jan 24, 2008 45.78 46.08 45.03 45.50 342,716 -0.11(-0.24%)
Jan 23, 2008 44.64 45.82 43.80 45.61 429,100 +0.95(+2.13%)
Jan 22, 2008 43.33 45.00 42.75 44.66 327,802 -0.38(-0.84%)
Jan 21, 2008 46.32 46.32 44.85 45.04 0 +0.00(+0.00%)
Jan 18, 2008 46.32 46.32 44.85 45.04 306,000 -1.02(-2.21%)
Jan 17, 2008 46.50 46.87 46.03 46.06 228,050 -0.16(-0.35%)
Jan 16, 2008 45.90 46.85 45.90 46.22 223,692 +0.22(+0.48%)
Jan 15, 2008 46.77 47.02 45.57 46.00 413,455 -1.19(-2.52%)
Jan 14, 2008 48.31 48.31 47.06 47.19 236,451 -0.88(-1.83%)
Jan 11, 2008 48.85 48.92 48.04 48.07 171,840 -1.09(-2.22%)
Jan 10, 2008 48.51 49.28 48.50 49.16 167,900 +0.53(+1.09%)
Jan 09, 2008 49.13 49.38 48.18 48.63 266,000 -0.64(-1.30%)
Jan 08, 2008 49.59 50.00 49.20 49.27 256,611 +0.03(+0.06%)
Jan 07, 2008 49.04 49.46 48.80 49.24 209,300 +0.15(+0.31%)
Jan 04, 2008 49.51 49.55 48.85 49.09 253,595 -0.63(-1.27%)
Jan 03, 2008 51.16 51.28 49.61 49.72 337,600 -1.26(-2.47%)
Jan 02, 2008 51.34 51.34 50.65 50.98 359,500 -0.46(-0.89%)
Jan 01, 2008 51.21 51.80 51.10 51.44 0 +0.00(+0.00%)
Dec 31, 2007 51.21 51.80 51.10 51.44 429,300 +0.15(+0.29%)
Dec 28, 2007 51.10 51.60 50.56 51.29 253,214 +0.39(+0.77%)
Dec 27, 2007 51.31 51.42 50.82 50.90 207,100 -0.24(-0.47%)
Dec 26, 2007 51.58 51.61 51.02 51.14 212,000 -0.19(-0.37%)
Dec 24, 2007 50.72 51.79 50.56 51.33 200,900 +0.63(+1.24%)
Dec 21, 2007 51.17 51.25 50.46 50.70 455,726 +0.17(+0.34%)
Dec 20, 2007 50.52 50.68 50.00 50.53 284,822 +0.32(+0.64%)
Dec 19, 2007 49.91 50.58 49.91 50.21 250,725 +0.12(+0.24%)
Dec 18, 2007 49.74 50.25 49.13 50.09 262,402 +0.71(+1.44%)
Dec 17, 2007 49.94 50.08 49.31 49.38 288,170 -0.70(-1.40%)
Dec 14, 2007 50.77 51.10 49.96 50.08 270,145 -0.64(-1.26%)
Dec 13, 2007 49.44 50.74 49.25 50.72 413,716 +1.15(+2.32%)
Dec 12, 2007 51.16 51.16 49.31 49.57 376,532 -0.54(-1.08%)
Dec 11, 2007 51.35 51.59 50.00 50.11 276,600 -1.24(-2.41%)
Dec 10, 2007 52.35 52.38 50.83 51.35 317,280 -0.75(-1.44%)
Dec 07, 2007 51.50 52.12 51.46 52.10 237,700 +0.79(+1.54%)
Dec 06, 2007 50.21 51.58 50.21 51.31 350,202 +0.93(+1.85%)
Dec 05, 2007 50.11 50.73 49.89 50.38 321,305 +0.80(+1.61%)
Dec 04, 2007 48.62 49.88 48.62 49.58 284,478 +0.64(+1.31%)
Dec 03, 2007 49.02 49.41 48.45 48.94 466,000 -0.19(-0.39%)
Nov 30, 2007 49.78 49.79 48.51 49.13 419,102 -0.25(-0.51%)
Nov 29, 2007 50.11 50.11 49.30 49.38 264,202 -1.04(-2.06%)
Nov 28, 2007 49.81 50.45 49.54 50.42 206,154 +0.89(+1.80%)
Nov 27, 2007 50.20 50.39 49.06 49.53 436,606 -0.54(-1.08%)
Nov 26, 2007 50.50 50.85 50.07 50.07 207,912 -0.54(-1.07%)
Nov 23, 2007 50.67 50.86 50.30 50.61 61,901 +0.15(+0.30%)
Nov 21, 2007 50.37 50.84 50.37 50.46 161,643 -0.35(-0.69%)
Nov 20, 2007 50.29 50.89 50.00 50.81 249,425 +0.61(+1.22%)
Nov 19, 2007 52.00 52.04 49.90 50.20 326,632 -2.29(-4.36%)
Nov 16, 2007 52.60 52.61 50.77 52.49 319,880 +0.30(+0.57%)
Nov 15, 2007 52.76 52.88 52.06 52.19 134,300 -0.49(-0.93%)
Nov 14, 2007 53.32 53.45 52.49 52.68 190,800 -0.24(-0.45%)
Nov 13, 2007 53.14 53.54 52.57 52.92 266,601 +0.03(+0.06%)
Nov 12, 2007 51.75 53.70 51.75 52.89 350,005 +0.69(+1.32%)
Nov 09, 2007 51.24 52.87 51.24 52.20 256,675 +0.26(+0.50%)
Nov 08, 2007 50.96 52.29 50.93 51.94 374,800 +0.90(+1.76%)
Nov 07, 2007 49.70 51.53 49.70 51.04 333,602 +0.38(+0.75%)
Nov 06, 2007 50.26 51.03 49.81 50.66 226,002 +0.16(+0.32%)
Nov 05, 2007 50.72 50.91 50.12 50.50 193,070 -0.24(-0.47%)
Nov 02, 2007 51.60 51.60 50.50 50.74 156,100 -0.74(-1.44%)
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.