J.M. Smucker Company (NY: SJM )

119.33 -1.15 (-0.95%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 31.03 31.38 30.25 30.32 501,931 -1.15(-3.65%)
Oct 31, 2007 31.49 31.68 31.08 31.47 806,893 +0.17(+0.55%)
Oct 30, 2007 31.08 31.65 31.03 31.30 372,882 +0.22(+0.70%)
Oct 29, 2007 31.42 31.42 30.83 31.08 392,240 -0.28(-0.88%)
Oct 26, 2007 31.07 31.39 30.92 31.35 391,560 +0.57(+1.84%)
Oct 25, 2007 30.60 30.89 30.51 30.79 388,504 +0.27(+0.87%)
Oct 24, 2007 30.29 30.52 30.16 30.52 365,920 +0.10(+0.33%)
Oct 23, 2007 30.27 30.42 29.95 30.42 350,129 +0.23(+0.76%)
Oct 22, 2007 30.62 30.62 29.91 30.19 569,512 -0.43(-1.40%)
Oct 19, 2007 30.90 31.07 30.62 30.62 310,735 -0.28(-0.90%)
Oct 18, 2007 30.87 31.00 30.67 30.90 214,288 -0.04(-0.13%)
Oct 17, 2007 31.36 31.49 30.68 30.94 321,942 -0.35(-1.13%)
Oct 16, 2007 31.24 31.42 30.85 31.30 385,617 +0.10(+0.32%)
Oct 15, 2007 31.49 31.63 30.87 31.20 296,472 -0.24(-0.75%)
Oct 12, 2007 31.39 31.85 31.25 31.43 321,602 +0.13(+0.41%)
Oct 11, 2007 31.71 31.82 31.18 31.30 419,238 -0.33(-1.04%)
Oct 10, 2007 32.13 32.20 31.56 31.63 276,096 -0.49(-1.54%)
Oct 09, 2007 32.07 32.17 31.89 32.13 289,340 +0.10(+0.31%)
Oct 08, 2007 32.02 32.07 31.87 32.03 148,066 +0.02(+0.07%)
Oct 05, 2007 32.00 32.10 31.84 32.00 188,988 +0.16(+0.52%)
Oct 04, 2007 32.02 32.16 31.71 31.84 232,287 -0.06(-0.20%)
Oct 03, 2007 32.05 32.08 31.65 31.90 236,872 -0.26(-0.81%)
Oct 02, 2007 31.72 32.20 31.72 32.16 328,394 +0.51(+1.62%)
Oct 01, 2007 31.45 31.68 31.45 31.65 273,379 +0.19(+0.60%)
Sep 28, 2007 31.80 31.90 31.21 31.46 263,191 -0.28(-0.89%)
Sep 27, 2007 31.68 31.94 31.60 31.74 231,608 +0.15(+0.47%)
Sep 26, 2007 31.54 31.87 31.45 31.60 343,507 +0.15(+0.47%)
Sep 25, 2007 31.48 31.86 31.40 31.45 302,924 -0.18(-0.56%)
Sep 24, 2007 32.02 32.12 31.45 31.63 251,305 -0.43(-1.34%)
Sep 21, 2007 32.14 32.30 32.04 32.06 462,367 +0.11(+0.33%)
Sep 20, 2007 32.12 32.12 31.76 31.95 422,294 -0.15(-0.46%)
Sep 19, 2007 32.40 32.47 31.92 32.10 514,326 -0.13(-0.40%)
Sep 18, 2007 31.83 32.36 31.63 32.23 351,487 +0.51(+1.62%)
Sep 17, 2007 31.58 31.78 31.30 31.71 381,882 +0.14(+0.43%)
Sep 14, 2007 31.40 31.70 31.40 31.58 292,397 -0.09(-0.30%)
Sep 13, 2007 32.03 32.28 31.66 31.67 302,415 -0.30(-0.94%)
Sep 12, 2007 32.23 32.31 31.91 31.97 292,736 -0.42(-1.29%)
Sep 11, 2007 32.67 32.67 32.06 32.39 319,395 -0.13(-0.40%)
Sep 10, 2007 32.53 32.73 32.08 32.52 391,900 +0.18(+0.56%)
Sep 07, 2007 32.03 32.49 32.01 32.34 419,577 +0.03(+0.09%)
Sep 06, 2007 32.08 32.34 32.00 32.31 322,961 +0.24(+0.75%)
Sep 05, 2007 32.06 32.44 31.93 32.07 602,283 -0.19(-0.58%)
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.