J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.84 28.96 28.77 28.79 345,681 -0.23(-0.79%)
Dec 29, 2005 29.09 29.64 28.96 29.02 277,828 -0.15(-0.52%)
Dec 28, 2005 28.99 29.28 28.99 29.17 217,311 +0.18(+0.63%)
Dec 27, 2005 28.98 29.32 28.98 28.99 289,137 +0.01(+0.05%)
Dec 23, 2005 28.97 29.14 28.92 28.98 118,894 +0.09(+0.32%)
Dec 22, 2005 28.86 29.28 28.82 28.88 295,708 +0.09(+0.30%)
Dec 21, 2005 28.79 28.96 28.65 28.80 431,260 +0.01(+0.05%)
Dec 20, 2005 28.73 28.96 28.58 28.79 293,569 +0.03(+0.11%)
Dec 19, 2005 28.66 29.00 28.56 28.75 423,314 -0.21(-0.72%)
Dec 16, 2005 29.05 29.37 28.96 28.96 613,423 -0.09(-0.29%)
Dec 15, 2005 29.24 29.24 28.99 29.05 283,330 -0.13(-0.45%)
Dec 14, 2005 29.64 29.71 28.97 29.18 642,306 -0.42(-1.42%)
Dec 13, 2005 29.52 29.71 29.37 29.60 229,078 +0.09(+0.31%)
Dec 12, 2005 29.54 29.70 29.47 29.51 336,970 -0.02(-0.07%)
Dec 09, 2005 29.49 29.66 29.45 29.52 173,757 +0.01(+0.02%)
Dec 08, 2005 29.54 29.75 29.43 29.52 265,297 +0.01(+0.02%)
Dec 07, 2005 29.32 29.64 29.30 29.51 494,681 +0.14(+0.49%)
Dec 06, 2005 29.41 29.73 29.30 29.37 298,153 +0.00(+0.00%)
Dec 05, 2005 29.78 29.78 29.18 29.37 410,935 -0.41(-1.36%)
Dec 02, 2005 29.90 29.90 29.68 29.77 178,342 -0.12(-0.39%)
Dec 01, 2005 29.74 30.14 29.65 29.89 364,325 +0.22(+0.73%)
Nov 30, 2005 29.94 29.94 29.58 29.68 328,412 +0.01(+0.02%)
Nov 29, 2005 29.49 29.94 29.49 29.67 270,645 +0.22(+0.73%)
Nov 28, 2005 29.83 29.83 29.35 29.45 394,736 -0.37(-1.23%)
Nov 25, 2005 29.71 29.95 29.61 29.82 142,123 +0.18(+0.60%)
Nov 23, 2005 29.51 29.78 29.26 29.64 590,041 +0.14(+0.47%)
Nov 22, 2005 29.47 29.64 29.45 29.51 338,956 +0.01(+0.04%)
Nov 21, 2005 29.63 29.63 29.38 29.49 327,953 -0.14(-0.46%)
Nov 18, 2005 29.90 29.92 29.56 29.63 476,801 -0.31(-1.03%)
Nov 17, 2005 29.28 30.65 28.84 29.94 1,372,485 +0.20(+0.68%)
Nov 16, 2005 29.96 30.06 29.68 29.73 486,581 -0.23(-0.76%)
Nov 15, 2005 29.75 30.04 29.75 29.96 314,658 +0.22(+0.73%)
Nov 14, 2005 29.89 30.00 29.63 29.75 322,910 -0.16(-0.53%)
Nov 11, 2005 29.96 30.09 29.86 29.90 123,632 -0.09(-0.28%)
Nov 10, 2005 30.12 30.24 29.88 29.99 294,791 -0.12(-0.39%)
Nov 09, 2005 29.66 30.23 29.61 30.11 244,055 +0.29(+0.99%)
Nov 08, 2005 29.89 29.89 29.64 29.81 198,820 -0.08(-0.26%)
Nov 07, 2005 30.04 30.56 29.85 29.89 286,997 -0.14(-0.48%)
Nov 04, 2005 29.78 30.10 29.78 30.04 325,050 +0.14(+0.48%)
Nov 03, 2005 29.91 30.00 29.83 29.89 208,142 +0.01(+0.02%)
Nov 02, 2005 29.74 30.03 29.68 29.88 200,501 -0.01(-0.04%)
Nov 01, 2005 29.85 30.05 29.69 29.90 452,808 -0.01(-0.04%)
Oct 31, 2005 29.85 30.08 29.84 29.91 340,026 +0.07(+0.22%)
Oct 28, 2005 29.28 29.85 29.28 29.85 321,076 +0.66(+2.26%)
Oct 27, 2005 29.73 29.76 29.16 29.18 296,014 -0.68(-2.28%)
Oct 26, 2005 30.01 30.20 29.70 29.86 239,776 -0.21(-0.70%)
Oct 25, 2005 29.95 30.13 29.71 30.07 328,412 +0.14(+0.46%)
Oct 24, 2005 29.88 29.96 29.86 29.94 350,876 +0.02(+0.07%)
Oct 21, 2005 29.91 29.94 29.74 29.92 212,726 +0.01(+0.04%)
Oct 20, 2005 30.12 30.23 29.84 29.90 433,553 -0.31(-1.04%)
Oct 19, 2005 30.17 30.28 29.97 30.22 257,350 +0.05(+0.17%)
Oct 18, 2005 30.26 30.30 30.04 30.17 786,263 -0.10(-0.32%)
Oct 17, 2005 30.10 30.26 30.09 30.26 264,074 +0.10(+0.33%)
Oct 14, 2005 30.45 30.55 30.10 30.17 352,557 -0.28(-0.92%)
Oct 13, 2005 30.56 30.58 30.39 30.45 164,893 -0.11(-0.36%)
Oct 12, 2005 30.83 30.83 30.38 30.56 237,636 -0.32(-1.04%)
Oct 11, 2005 30.79 31.00 30.53 30.88 353,627 +0.22(+0.73%)
Oct 10, 2005 30.57 30.69 30.47 30.66 252,307 +0.12(+0.41%)
Oct 07, 2005 30.79 30.85 30.47 30.53 269,117 -0.25(-0.81%)
Oct 06, 2005 31.17 31.21 30.56 30.78 431,872 -0.39(-1.26%)
Oct 05, 2005 32.10 32.10 31.17 31.17 283,635 -1.02(-3.17%)
Oct 04, 2005 32.00 32.33 31.97 32.19 240,387 +0.29(+0.92%)
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.