J.M. Smucker Company (NY: SJM )

120.56 +0.86 (+0.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.21 27.77 26.96 27.55 458,547 +0.35(+1.28%)
Jan 30, 2008 27.35 27.73 27.18 27.20 244,700 -0.29(-1.05%)
Jan 29, 2008 27.40 27.53 27.20 27.49 379,650 +0.29(+1.08%)
Jan 28, 2008 26.48 27.20 26.45 27.20 330,539 +0.67(+2.53%)
Jan 25, 2008 27.04 27.04 26.50 26.53 322,282 -0.27(-1.01%)
Jan 24, 2008 26.96 27.14 26.52 26.80 581,934 -0.06(-0.24%)
Jan 23, 2008 26.29 26.98 25.79 26.86 728,615 +0.56(+2.13%)
Jan 22, 2008 25.52 26.50 25.18 26.30 556,610 -0.22(-0.84%)
Jan 21, 2008 27.28 27.28 26.41 26.53 0 +0.00(+0.00%)
Jan 18, 2008 27.28 27.28 26.41 26.53 519,590 -0.60(-2.21%)
Jan 17, 2008 27.39 27.60 27.11 27.13 387,230 -0.09(-0.35%)
Jan 16, 2008 27.03 27.59 27.03 27.22 379,830 +0.13(+0.48%)
Jan 15, 2008 27.54 27.69 26.84 27.09 702,050 -0.70(-2.52%)
Jan 14, 2008 28.45 28.45 27.71 27.79 401,495 -0.52(-1.83%)
Jan 11, 2008 28.77 28.81 28.29 28.31 291,785 -0.64(-2.22%)
Jan 10, 2008 28.57 29.02 28.56 28.95 285,095 +0.31(+1.09%)
Jan 09, 2008 28.93 29.08 28.37 28.64 451,670 -0.38(-1.30%)
Jan 08, 2008 29.20 29.45 28.98 29.02 435,727 +0.02(+0.06%)
Jan 07, 2008 28.88 29.13 28.74 29.00 355,393 +0.09(+0.31%)
Jan 04, 2008 29.16 29.18 28.77 28.91 430,606 -0.37(-1.27%)
Jan 03, 2008 30.13 30.20 29.22 29.28 573,247 -0.74(-2.47%)
Jan 02, 2008 30.24 30.24 29.83 30.02 610,434 -0.27(-0.89%)
Jan 01, 2008 30.16 30.51 30.09 30.29 0 +0.00(+0.00%)
Dec 31, 2007 30.16 30.51 30.09 30.29 728,955 +0.09(+0.29%)
Dec 28, 2007 30.09 30.39 29.78 30.21 429,959 +0.23(+0.77%)
Dec 27, 2007 30.22 30.28 29.93 29.98 351,657 -0.14(-0.47%)
Dec 26, 2007 30.38 30.39 30.05 30.12 359,977 -0.11(-0.37%)
Dec 24, 2007 29.87 30.50 29.78 30.23 341,129 +0.37(+1.24%)
Dec 21, 2007 30.14 30.18 29.72 29.86 773,826 +0.10(+0.34%)
Dec 20, 2007 29.75 29.85 29.45 29.76 483,630 +0.19(+0.64%)
Dec 19, 2007 29.39 29.79 29.39 29.57 425,733 +0.07(+0.24%)
Dec 18, 2007 29.29 29.59 28.93 29.50 445,560 +0.42(+1.44%)
Dec 17, 2007 29.41 29.49 29.04 29.08 489,315 -0.41(-1.40%)
Dec 14, 2007 29.90 30.09 29.42 29.49 458,708 -0.38(-1.26%)
Dec 13, 2007 29.12 29.88 29.00 29.87 702,493 +0.68(+2.32%)
Dec 12, 2007 30.13 30.13 29.04 29.19 639,354 -0.32(-1.08%)
Dec 11, 2007 30.24 30.38 29.45 29.51 469,669 -0.73(-2.41%)
Dec 10, 2007 30.83 30.85 29.94 30.24 538,744 -0.44(-1.44%)
Dec 07, 2007 30.33 30.69 30.31 30.68 403,616 +0.47(+1.54%)
Dec 06, 2007 29.57 30.38 29.57 30.22 594,646 +0.55(+1.85%)
Dec 05, 2007 29.51 29.88 29.38 29.67 545,578 +0.47(+1.61%)
Dec 04, 2007 28.63 29.38 28.63 29.20 483,046 +0.38(+1.31%)
Dec 03, 2007 28.87 29.10 28.53 28.82 791,272 -0.11(-0.39%)
Nov 30, 2007 29.32 29.32 28.57 28.93 711,638 -0.15(-0.51%)
Nov 29, 2007 29.51 29.51 29.03 29.08 448,617 -0.61(-2.06%)
Nov 28, 2007 29.33 29.71 29.18 29.69 350,051 +0.52(+1.80%)
Nov 27, 2007 29.56 29.68 28.89 29.17 741,360 -0.32(-1.08%)
Nov 26, 2007 29.74 29.95 29.49 29.49 353,036 -0.32(-1.07%)
Nov 23, 2007 29.84 29.95 29.62 29.81 105,108 +0.09(+0.30%)
Nov 21, 2007 29.66 29.94 29.66 29.72 274,471 -0.21(-0.69%)
Nov 20, 2007 29.62 29.97 29.45 29.92 423,525 +0.36(+1.22%)
Nov 19, 2007 30.62 30.65 29.39 29.56 554,624 -1.35(-4.36%)
Nov 16, 2007 30.98 30.98 29.90 30.91 543,159 +0.18(+0.57%)
Nov 15, 2007 31.07 31.14 30.66 30.74 228,042 -0.29(-0.93%)
Nov 14, 2007 31.40 31.48 30.91 31.02 323,980 -0.14(-0.45%)
Nov 13, 2007 31.30 31.53 30.96 31.17 452,690 +0.02(+0.06%)
Nov 12, 2007 30.48 31.63 30.48 31.15 594,311 +0.41(+1.32%)
Nov 09, 2007 30.18 31.14 30.18 30.74 435,836 +0.15(+0.50%)
Nov 08, 2007 30.01 30.79 29.99 30.59 636,413 +0.53(+1.76%)
Nov 07, 2007 29.27 30.35 29.27 30.06 566,459 +0.22(+0.75%)
Nov 06, 2007 29.60 30.05 29.33 29.83 383,753 +0.09(+0.32%)
Nov 05, 2007 29.87 29.98 29.52 29.74 327,834 -0.14(-0.47%)
Nov 02, 2007 30.39 30.39 29.74 29.88 265,059 -0.44(-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.