J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 23.55 23.54 23.14 23.27 807,742 -0.28(-1.18%)
Feb 27, 2006 23.32 23.76 23.32 23.55 960,563 +0.26(+1.11%)
Feb 24, 2006 22.97 23.29 22.97 23.29 1,153,117 +0.29(+1.28%)
Feb 23, 2006 22.97 23.10 22.92 23.00 869,040 +0.11(+0.46%)
Feb 22, 2006 22.23 23.10 22.20 22.89 2,107,738 +0.64(+2.88%)
Feb 21, 2006 22.56 22.80 22.16 22.25 1,477,946 -0.28(-1.23%)
Feb 17, 2006 23.85 23.85 21.88 22.53 5,384,555 -2.46(-9.85%)
Feb 16, 2006 25.05 25.14 24.94 24.99 474,084 -0.04(-0.14%)
Feb 15, 2006 24.94 25.10 24.88 25.02 392,070 +0.08(+0.31%)
Feb 14, 2006 24.56 24.97 24.51 24.95 434,860 +0.45(+1.83%)
Feb 13, 2006 24.60 24.79 24.48 24.50 761,047 -0.09(-0.38%)
Feb 10, 2006 24.59 24.76 24.53 24.59 361,845 -0.06(-0.24%)
Feb 09, 2006 25.04 25.04 24.63 24.65 963,110 -0.53(-2.10%)
Feb 08, 2006 25.50 25.55 25.06 25.18 403,616 -0.24(-0.93%)
Feb 07, 2006 25.45 25.68 25.39 25.42 398,862 -0.08(-0.32%)
Feb 06, 2006 25.55 25.73 25.47 25.50 332,470 -0.12(-0.46%)
Feb 03, 2006 25.75 25.94 25.58 25.62 486,988 -0.20(-0.78%)
Feb 02, 2006 25.81 26.07 25.78 25.82 227,702 -0.04(-0.14%)
Feb 01, 2006 25.60 25.92 25.60 25.85 227,533 +0.24(+0.92%)
Jan 31, 2006 25.64 25.73 25.52 25.62 630,980 -0.11(-0.43%)
Jan 30, 2006 25.71 25.82 25.65 25.73 247,060 -0.03(-0.11%)
Jan 27, 2006 25.77 25.80 25.62 25.76 282,548 -0.06(-0.25%)
Jan 26, 2006 25.74 25.96 25.74 25.82 263,361 +0.02(+0.09%)
Jan 25, 2006 25.88 25.91 25.59 25.80 386,806 -0.11(-0.41%)
Jan 24, 2006 26.08 26.09 25.86 25.91 372,712 -0.19(-0.72%)
Jan 23, 2006 26.11 26.31 25.99 26.10 257,248 -0.02(-0.09%)
Jan 20, 2006 26.44 26.56 26.12 26.12 338,413 -0.39(-1.49%)
Jan 19, 2006 26.42 26.53 26.40 26.51 284,925 +0.02(+0.07%)
Jan 18, 2006 26.44 26.56 26.41 26.50 205,798 +0.00(+0.00%)
Jan 17, 2006 26.49 26.63 26.44 26.50 248,248 -0.06(-0.22%)
Jan 13, 2006 26.74 26.78 26.53 26.55 223,967 -0.18(-0.68%)
Jan 12, 2006 26.65 26.83 26.65 26.74 231,608 -0.05(-0.18%)
Jan 11, 2006 26.78 26.97 26.75 26.78 311,245 +0.01(+0.02%)
Jan 10, 2006 27.00 27.00 26.68 26.78 307,848 -0.31(-1.15%)
Jan 09, 2006 26.93 27.15 26.78 27.09 802,818 +0.12(+0.44%)
Jan 06, 2006 27.24 27.27 26.83 26.97 222,099 -0.24(-0.89%)
Jan 05, 2006 26.77 27.22 26.71 27.21 658,487 +0.41(+1.52%)
Jan 04, 2006 26.68 26.93 26.65 26.81 459,311 +0.08(+0.31%)
Jan 03, 2006 26.04 26.74 26.04 26.73 854,607 +0.81(+3.14%)
Dec 30, 2005 25.96 26.06 25.89 25.91 384,089 -0.21(-0.79%)
Dec 29, 2005 26.18 26.67 26.07 26.12 308,698 -0.14(-0.52%)
Dec 28, 2005 26.10 26.35 26.09 26.25 241,456 +0.16(+0.63%)
Dec 27, 2005 26.08 26.38 26.08 26.09 321,263 +0.01(+0.05%)
Dec 23, 2005 26.07 26.22 26.02 26.08 132,105 +0.08(+0.32%)
Dec 22, 2005 25.98 26.35 25.94 26.00 328,564 +0.08(+0.30%)
Dec 21, 2005 25.91 26.06 25.79 25.92 479,178 +0.01(+0.05%)
Dec 20, 2005 25.86 26.07 25.72 25.91 326,187 +0.03(+0.11%)
Dec 19, 2005 25.79 26.10 25.70 25.88 470,348 -0.19(-0.72%)
Dec 16, 2005 26.14 26.44 26.07 26.07 681,580 -0.08(-0.29%)
Dec 15, 2005 26.32 26.32 26.09 26.14 314,810 -0.12(-0.45%)
Dec 14, 2005 26.68 26.74 26.07 26.26 713,673 -0.38(-1.41%)
Dec 13, 2005 26.57 26.74 26.44 26.64 254,531 +0.08(+0.31%)
Dec 12, 2005 26.59 26.73 26.53 26.55 374,410 -0.02(-0.07%)
Dec 09, 2005 26.54 26.69 26.51 26.57 193,063 +0.01(+0.02%)
Dec 08, 2005 26.59 26.77 26.49 26.57 294,774 +0.01(+0.02%)
Dec 07, 2005 26.38 26.68 26.37 26.56 549,645 +0.13(+0.49%)
Dec 06, 2005 26.47 26.76 26.37 26.43 331,281 +0.00(+0.00%)
Dec 05, 2005 26.80 26.80 26.27 26.43 456,594 -0.37(-1.36%)
Dec 02, 2005 26.91 26.91 26.71 26.80 198,157 -0.11(-0.39%)
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.