J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 31.93 32.08 31.87 32.06 172,076 +0.21(+0.66%)
Oct 30, 2006 31.56 31.87 31.42 31.85 258,114 +0.20(+0.64%)
Oct 27, 2006 31.94 31.99 31.65 31.65 344,916 -0.38(-1.18%)
Oct 26, 2006 31.83 32.14 31.68 32.03 180,481 +0.20(+0.62%)
Oct 25, 2006 31.87 31.90 31.63 31.83 318,631 -0.10(-0.31%)
Oct 24, 2006 31.93 31.97 31.72 31.93 269,270 -0.07(-0.20%)
Oct 23, 2006 31.80 32.12 31.67 32.00 211,809 +0.14(+0.43%)
Oct 20, 2006 31.82 31.91 31.61 31.86 136,621 -0.03(-0.10%)
Oct 19, 2006 31.93 31.97 31.76 31.89 121,645 -0.12(-0.39%)
Oct 18, 2006 31.71 32.06 31.64 32.02 257,808 +0.31(+0.99%)
Oct 17, 2006 31.54 31.74 31.42 31.70 325,508 +0.02(+0.06%)
Oct 16, 2006 31.53 31.73 31.47 31.68 171,923 +0.15(+0.48%)
Oct 13, 2006 31.61 31.63 31.47 31.53 271,257 -0.14(-0.43%)
Oct 12, 2006 31.74 31.84 31.55 31.67 270,645 -0.01(-0.04%)
Oct 11, 2006 31.75 31.82 31.50 31.68 322,910 -0.12(-0.37%)
Oct 10, 2006 32.16 32.16 31.79 31.80 282,718 -0.33(-1.02%)
Oct 09, 2006 31.89 32.15 31.78 32.13 187,205 +0.16(+0.49%)
Oct 06, 2006 32.01 32.05 31.76 31.97 291,582 -0.05(-0.14%)
Oct 05, 2006 31.80 32.06 31.63 32.02 336,053 +0.19(+0.60%)
Oct 04, 2006 31.39 31.83 31.31 31.83 397,640 +0.47(+1.50%)
Oct 03, 2006 31.44 31.63 31.29 31.36 467,784 -0.03(-0.08%)
Oct 02, 2006 31.41 31.49 31.25 31.38 332,385 +0.01(+0.02%)
Sep 29, 2006 31.55 31.64 31.34 31.38 277,675 -0.27(-0.87%)
Sep 28, 2006 31.75 31.88 31.42 31.65 193,776 -0.07(-0.23%)
Sep 27, 2006 31.70 31.77 31.41 31.72 193,776 -0.05(-0.14%)
Sep 26, 2006 31.70 31.84 31.48 31.77 258,267 +0.10(+0.31%)
Sep 25, 2006 31.46 31.80 31.10 31.67 389,540 +0.22(+0.69%)
Sep 22, 2006 31.42 31.51 31.31 31.46 328,565 +0.05(+0.17%)
Sep 21, 2006 31.44 31.57 31.21 31.40 364,783 +0.00(+0.00%)
Sep 20, 2006 31.38 31.50 31.25 31.40 512,867 +0.05(+0.15%)
Sep 19, 2006 30.98 31.41 30.94 31.36 544,042 +0.31(+1.01%)
Sep 18, 2006 30.86 31.15 30.70 31.04 1,172,900 -0.64(-2.02%)
Sep 15, 2006 31.83 31.90 31.57 31.68 392,291 -0.10(-0.31%)
Sep 14, 2006 31.85 31.89 31.68 31.78 234,580 -0.07(-0.23%)
Sep 13, 2006 31.74 31.86 31.59 31.85 195,610 +0.07(+0.23%)
Sep 12, 2006 31.57 31.80 31.36 31.78 455,406 +0.22(+0.68%)
Sep 11, 2006 31.75 31.76 31.46 31.57 198,208 -0.18(-0.58%)
Sep 08, 2006 31.67 31.78 31.48 31.75 187,816 +0.16(+0.50%)
Sep 07, 2006 31.67 31.74 31.53 31.59 315,116 -0.16(-0.49%)
Sep 06, 2006 31.95 31.97 31.68 31.75 366,006 -0.27(-0.84%)
Sep 05, 2006 32.06 32.07 31.94 32.02 390,304 -0.03(-0.08%)
Sep 01, 2006 31.93 32.06 31.81 32.04 229,995 +0.22(+0.70%)
Aug 31, 2006 31.67 31.82 31.61 31.82 511,491 +0.14(+0.43%)
Aug 30, 2006 31.63 31.72 31.52 31.68 252,918 -0.01(-0.04%)
Aug 29, 2006 31.51 31.72 31.46 31.70 552,753 +0.31(+0.98%)
Aug 28, 2006 31.18 31.51 31.08 31.39 750,503 +0.14(+0.46%)
Aug 25, 2006 31.02 31.26 30.82 31.25 520,202 +0.14(+0.46%)
Aug 24, 2006 31.29 31.41 31.02 31.10 592,028 -0.12(-0.38%)
Aug 23, 2006 30.23 31.28 30.23 31.22 1,072,191 +1.04(+3.45%)
Aug 22, 2006 29.71 30.18 29.54 30.18 589,888 +0.38(+1.27%)
Aug 21, 2006 29.61 29.81 29.38 29.80 486,734 +0.22(+0.73%)
Aug 18, 2006 28.41 29.69 28.35 29.58 702,976 +0.23(+0.78%)
Aug 17, 2006 29.20 29.41 28.92 29.35 398,098 +0.17(+0.58%)
Aug 16, 2006 28.99 29.22 28.89 29.18 351,946 +0.33(+1.16%)
Aug 15, 2006 28.69 28.85 28.52 28.85 254,752 +0.32(+1.12%)
Aug 14, 2006 28.45 28.66 28.43 28.53 254,141 -0.04(-0.14%)
Aug 11, 2006 28.50 28.60 28.41 28.57 170,242 +0.07(+0.23%)
Aug 10, 2006 28.23 28.57 28.14 28.50 276,758 +0.22(+0.79%)
Aug 09, 2006 28.50 28.60 28.28 28.28 236,566 -0.14(-0.48%)
Aug 08, 2006 28.44 28.71 28.14 28.42 621,828 -0.03(-0.11%)
Aug 07, 2006 28.87 28.87 28.33 28.45 382,205 -0.49(-1.70%)
Aug 04, 2006 29.05 29.15 28.62 28.94 253,529 +0.03(+0.09%)
Aug 03, 2006 28.92 28.99 28.79 28.92 273,396 -0.01(-0.05%)
Aug 02, 2006 29.12 29.24 28.89 28.93 447,765 -0.12(-0.41%)
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.