J.M. Smucker Company (NY: SJM )

125.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.03 35.33 34.78 34.89 303,671 -0.16(-0.45%)
Mar 29, 2007 35.21 35.27 34.91 35.05 365,566 +0.08(+0.22%)
Mar 28, 2007 34.60 35.33 33.98 34.97 944,177 +1.35(+4.01%)
Mar 27, 2007 33.97 33.97 33.55 33.62 260,879 -0.38(-1.12%)
Mar 26, 2007 33.73 34.02 33.70 34.00 212,890 +0.19(+0.56%)
Mar 23, 2007 33.88 33.95 33.72 33.81 197,149 -0.01(-0.04%)
Mar 22, 2007 33.82 33.97 33.63 33.82 216,100 +0.03(+0.08%)
Mar 21, 2007 33.70 33.89 33.17 33.80 231,688 +0.52(+1.57%)
Mar 20, 2007 32.62 33.27 32.62 33.27 238,718 +0.56(+1.70%)
Mar 19, 2007 32.72 32.81 32.64 32.72 136,323 +0.10(+0.30%)
Mar 16, 2007 32.68 32.81 32.49 32.62 226,645 -0.07(-0.20%)
Mar 15, 2007 32.42 32.72 32.42 32.68 195,162 +0.21(+0.64%)
Mar 14, 2007 32.49 32.71 32.21 32.47 242,081 +0.02(+0.06%)
Mar 13, 2007 32.86 32.88 32.40 32.45 223,130 -0.41(-1.23%)
Mar 12, 2007 32.68 32.95 32.50 32.86 363,732 +0.37(+1.13%)
Mar 09, 2007 32.65 32.68 32.28 32.49 203,568 -0.04(-0.12%)
Mar 08, 2007 32.36 32.53 32.34 32.53 204,637 +0.33(+1.04%)
Mar 07, 2007 32.25 32.44 31.87 32.20 388,185 -0.07(-0.20%)
Mar 06, 2007 32.32 32.55 32.23 32.26 557,672 +0.08(+0.24%)
Mar 05, 2007 32.65 32.73 32.15 32.19 546,210 -0.63(-1.91%)
Mar 02, 2007 33.19 33.19 32.72 32.81 354,716 -0.38(-1.14%)
Mar 01, 2007 32.21 33.31 32.06 33.19 668,015 +0.78(+2.40%)
Feb 28, 2007 32.53 32.85 32.39 32.42 473,464 -0.11(-0.34%)
Feb 27, 2007 32.78 33.17 32.47 32.53 377,181 -0.65(-1.95%)
Feb 26, 2007 33.14 33.25 33.00 33.17 209,375 +0.09(+0.28%)
Feb 23, 2007 33.02 33.37 32.75 33.08 470,101 -0.05(-0.16%)
Feb 22, 2007 32.92 33.18 32.45 33.14 373,666 +0.21(+0.64%)
Feb 21, 2007 33.24 33.30 32.72 32.93 455,124 -0.71(-2.10%)
Feb 20, 2007 32.23 33.89 32.06 33.63 798,684 +1.30(+4.03%)
Feb 16, 2007 31.64 32.98 30.73 32.33 1,581,626 +0.71(+2.23%)
Feb 15, 2007 31.90 32.00 31.48 31.62 332,861 -0.27(-0.86%)
Feb 14, 2007 31.77 31.94 31.77 31.90 198,830 +0.10(+0.33%)
Feb 13, 2007 31.46 31.89 31.27 31.79 271,607 +0.31(+0.98%)
Feb 12, 2007 31.38 31.60 31.36 31.49 422,058 +0.09(+0.29%)
Feb 09, 2007 31.41 31.45 31.22 31.39 142,283 -0.02(-0.06%)
Feb 08, 2007 31.27 31.48 31.26 31.41 195,009 -0.10(-0.33%)
Feb 07, 2007 31.55 31.61 31.41 31.52 279,829 -0.05(-0.17%)
Feb 06, 2007 31.44 31.60 31.37 31.57 161,081 +0.13(+0.42%)
Feb 05, 2007 31.39 31.45 31.15 31.44 296,182 -0.05(-0.15%)
Feb 02, 2007 31.30 31.56 31.28 31.49 140,296 +0.18(+0.59%)
Feb 01, 2007 31.10 31.30 31.07 31.30 168,264 +0.23(+0.74%)
Jan 31, 2007 31.03 31.20 30.84 31.07 196,232 +0.05(+0.15%)
Jan 30, 2007 31.01 31.27 30.90 31.03 428,532 -0.14(-0.46%)
Jan 29, 2007 30.60 31.39 30.60 31.17 291,139 +0.51(+1.66%)
Jan 26, 2007 31.21 31.28 30.48 30.66 364,344 -0.53(-1.70%)
Jan 25, 2007 31.09 31.22 31.02 31.19 244,831 -0.02(-0.06%)
Jan 24, 2007 31.08 31.21 30.96 31.21 238,260 +0.20(+0.63%)
Jan 23, 2007 30.59 31.09 30.47 31.02 690,328 +0.29(+0.96%)
Jan 22, 2007 30.95 31.07 30.69 30.72 316,355 -0.20(-0.63%)
Jan 19, 2007 30.78 31.11 30.77 30.92 289,305 +0.05(+0.17%)
Jan 18, 2007 31.02 31.15 30.82 30.86 347,380 -0.21(-0.67%)
Jan 17, 2007 30.87 31.30 30.76 31.07 356,397 +0.06(+0.19%)
Jan 16, 2007 31.22 31.43 31.00 31.02 274,939 -0.19(-0.61%)
Jan 12, 2007 31.43 31.55 31.12 31.20 274,786 -0.32(-1.02%)
Jan 11, 2007 31.16 31.64 31.16 31.53 442,287 +0.43(+1.37%)
Jan 10, 2007 31.23 31.26 31.06 31.10 247,277 -0.24(-0.77%)
Jan 09, 2007 31.24 31.41 31.15 31.34 166,125 +0.03(+0.08%)
Jan 08, 2007 31.53 31.53 31.17 31.32 412,791 -0.29(-0.91%)
Jan 05, 2007 31.20 31.65 31.20 31.60 307,186 -0.18(-0.56%)
Jan 04, 2007 32.09 32.11 31.75 31.78 423,030 -0.48(-1.48%)
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.