J.M. Smucker Company (NY: SJM )

122.97 USD +1.17 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.08 44.25 43.97 44.00 226,200 -0.35(-0.79%)
Dec 29, 2005 44.45 45.29 44.26 44.35 181,800 -0.23(-0.52%)
Dec 28, 2005 44.31 44.75 44.30 44.58 142,200 +0.28(+0.63%)
Dec 27, 2005 44.28 44.80 44.28 44.30 189,200 +0.02(+0.05%)
Dec 23, 2005 44.27 44.53 44.19 44.28 77,800 +0.14(+0.32%)
Dec 22, 2005 44.11 44.74 44.05 44.14 193,500 +0.13(+0.30%)
Dec 21, 2005 44.00 44.25 43.79 44.01 282,200 +0.02(+0.05%)
Dec 20, 2005 43.91 44.26 43.68 43.99 192,100 +0.05(+0.11%)
Dec 19, 2005 43.80 44.32 43.64 43.94 277,000 -0.32(-0.72%)
Dec 16, 2005 44.39 44.89 44.26 44.26 401,400 -0.13(-0.29%)
Dec 15, 2005 44.69 44.69 44.30 44.39 185,400 -0.20(-0.45%)
Dec 14, 2005 45.30 45.41 44.27 44.59 420,300 -0.64(-1.41%)
Dec 13, 2005 45.11 45.40 44.89 45.23 149,900 +0.14(+0.31%)
Dec 12, 2005 45.15 45.39 45.04 45.09 220,500 -0.03(-0.07%)
Dec 09, 2005 45.06 45.32 45.01 45.12 113,700 +0.01(+0.02%)
Dec 08, 2005 45.15 45.46 44.98 45.11 173,600 +0.01(+0.02%)
Dec 07, 2005 44.80 45.30 44.77 45.10 323,700 +0.22(+0.49%)
Dec 06, 2005 44.95 45.44 44.78 44.88 195,100 +0.00(+0.00%)
Dec 05, 2005 45.51 45.51 44.60 44.88 268,900 -0.62(-1.36%)
Dec 02, 2005 45.70 45.70 45.36 45.50 116,700 -0.18(-0.39%)
Dec 01, 2005 45.45 46.06 45.31 45.68 238,400 +0.33(+0.73%)
Nov 30, 2005 45.75 45.76 45.20 45.35 214,900 +0.01(+0.02%)
Nov 29, 2005 45.06 45.75 45.06 45.34 177,100 +0.33(+0.73%)
Nov 28, 2005 45.58 45.59 44.86 45.01 258,300 -0.56(-1.23%)
Nov 25, 2005 45.40 45.77 45.25 45.57 93,000 +0.27(+0.60%)
Nov 23, 2005 45.09 45.51 44.72 45.30 386,100 +0.21(+0.47%)
Nov 22, 2005 45.03 45.30 45.00 45.09 221,800 +0.02(+0.04%)
Nov 21, 2005 45.28 45.28 44.90 45.07 214,600 -0.21(-0.46%)
Nov 18, 2005 45.70 45.73 45.17 45.28 312,000 -0.47(-1.03%)
Nov 17, 2005 44.75 46.84 44.07 45.75 898,100 +0.31(+0.68%)
Nov 16, 2005 45.79 45.94 45.36 45.44 318,400 -0.35(-0.76%)
Nov 15, 2005 45.46 45.90 45.46 45.79 205,900 +0.33(+0.73%)
Nov 14, 2005 45.68 45.84 45.28 45.46 211,300 -0.24(-0.53%)
Nov 11, 2005 45.78 45.99 45.63 45.70 80,900 -0.13(-0.28%)
Nov 10, 2005 46.03 46.22 45.67 45.83 192,900 -0.18(-0.39%)
Nov 09, 2005 45.32 46.20 45.25 46.01 159,700 +0.45(+0.99%)
Nov 08, 2005 45.68 45.68 45.30 45.56 130,100 -0.12(-0.26%)
Nov 07, 2005 45.91 46.70 45.62 45.68 187,800 -0.22(-0.48%)
Nov 04, 2005 45.51 46.00 45.51 45.90 212,700 +0.22(+0.48%)
Nov 03, 2005 45.71 45.85 45.58 45.68 136,200 +0.01(+0.02%)
Nov 02, 2005 45.45 45.89 45.36 45.67 131,200 -0.02(-0.04%)
Nov 01, 2005 45.61 45.93 45.37 45.69 296,300 -0.02(-0.04%)
Oct 31, 2005 45.61 45.97 45.60 45.71 222,500 +0.10(+0.22%)
Oct 28, 2005 44.75 45.61 44.75 45.61 210,100 +1.01(+2.26%)
Oct 27, 2005 45.44 45.48 44.56 44.60 193,700 -1.04(-2.28%)
Oct 26, 2005 45.86 46.15 45.39 45.64 156,900 -0.32(-0.70%)
Oct 25, 2005 45.77 46.05 45.40 45.96 214,900 +0.21(+0.46%)
Oct 24, 2005 45.66 45.78 45.63 45.75 229,600 +0.03(+0.07%)
Oct 21, 2005 45.71 45.75 45.45 45.72 139,200 +0.02(+0.04%)
Oct 20, 2005 46.03 46.20 45.60 45.70 283,700 -0.48(-1.04%)
Oct 19, 2005 46.10 46.27 45.80 46.18 168,400 +0.08(+0.17%)
Oct 18, 2005 46.25 46.30 45.90 46.10 514,500 -0.15(-0.32%)
Oct 17, 2005 46.00 46.25 45.99 46.25 172,800 +0.15(+0.33%)
Oct 14, 2005 46.53 46.69 46.00 46.10 230,700 -0.43(-0.92%)
Oct 13, 2005 46.70 46.73 46.44 46.53 107,900 -0.17(-0.36%)
Oct 12, 2005 47.12 47.12 46.43 46.70 155,500 -0.49(-1.04%)
Oct 11, 2005 47.05 47.38 46.65 47.19 231,400 +0.34(+0.73%)
Oct 10, 2005 46.72 46.90 46.56 46.85 165,100 +0.19(+0.41%)
Oct 07, 2005 47.06 47.14 46.57 46.66 176,100 -0.38(-0.81%)
Oct 06, 2005 47.64 47.69 46.70 47.04 282,600 -0.60(-1.26%)
Oct 05, 2005 49.05 49.06 47.63 47.64 185,600 -1.56(-3.17%)
Oct 04, 2005 48.90 49.41 48.86 49.20 157,300 +0.45(+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.