J.M. Smucker Company (NY: SJM )

120.48 +0.77 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.34 29.65 29.13 29.62 339,771 +0.28(+0.94%)
Mar 30, 2005 29.32 29.51 29.28 29.35 350,299 +0.04(+0.12%)
Mar 29, 2005 29.18 29.45 29.16 29.31 320,074 +0.14(+0.46%)
Mar 28, 2005 28.89 29.36 28.86 29.18 309,377 +0.35(+1.21%)
Mar 24, 2005 28.80 28.91 28.57 28.83 350,469 +0.09(+0.31%)
Mar 23, 2005 28.65 28.93 28.57 28.74 281,360 +0.09(+0.31%)
Mar 22, 2005 28.89 28.97 28.62 28.65 390,032 -0.32(-1.12%)
Mar 21, 2005 29.03 29.03 28.74 28.98 371,694 -0.11(-0.36%)
Mar 18, 2005 29.36 29.41 28.99 29.08 486,479 -0.33(-1.12%)
Mar 17, 2005 29.57 29.57 29.26 29.41 317,018 -0.15(-0.52%)
Mar 16, 2005 30.09 30.09 29.45 29.56 475,102 -0.53(-1.76%)
Mar 15, 2005 30.34 30.35 30.04 30.09 418,219 -0.29(-0.97%)
Mar 14, 2005 30.00 30.39 30.00 30.39 393,258 +0.35(+1.18%)
Mar 11, 2005 30.06 30.12 29.92 30.04 552,532 -0.02(-0.06%)
Mar 10, 2005 29.87 30.05 29.80 30.05 726,917 +0.27(+0.91%)
Mar 09, 2005 30.04 30.05 29.71 29.78 483,423 -0.31(-1.04%)
Mar 08, 2005 30.29 30.29 29.98 30.09 559,833 -0.22(-0.74%)
Mar 07, 2005 30.34 30.40 30.22 30.32 543,193 -0.01(-0.04%)
Mar 04, 2005 29.95 30.42 29.83 30.33 913,868 +0.44(+1.46%)
Mar 03, 2005 29.45 29.91 29.42 29.89 685,316 +0.46(+1.56%)
Mar 02, 2005 29.13 29.62 29.13 29.43 480,706 +0.21(+0.73%)
Mar 01, 2005 29.10 29.22 29.08 29.22 394,617 +0.27(+0.94%)
Feb 28, 2005 28.95 29.16 28.87 28.95 459,481 +0.13(+0.45%)
Feb 25, 2005 28.62 28.82 28.62 28.82 209,534 +0.11(+0.39%)
Feb 24, 2005 28.59 28.76 28.48 28.71 503,629 +0.13(+0.45%)
Feb 23, 2005 28.10 28.62 28.10 28.58 454,726 +0.48(+1.72%)
Feb 22, 2005 28.27 28.38 27.92 28.10 596,340 -0.28(-1.00%)
Feb 18, 2005 28.39 28.42 27.74 28.38 672,411 -0.07(-0.25%)
Feb 17, 2005 28.21 28.51 28.19 28.45 535,721 +0.27(+0.94%)
Feb 16, 2005 28.24 28.30 28.13 28.19 260,983 -0.05(-0.19%)
Feb 15, 2005 27.97 28.29 27.97 28.24 301,226 +0.19(+0.69%)
Feb 14, 2005 27.84 28.10 27.75 28.04 157,914 +0.11(+0.38%)
Feb 11, 2005 27.92 28.04 27.73 27.94 168,782 +0.00(+0.00%)
Feb 10, 2005 28.03 28.14 27.87 27.94 324,489 -0.22(-0.77%)
Feb 09, 2005 28.47 28.47 28.13 28.16 144,160 -0.29(-1.01%)
Feb 08, 2005 28.70 28.70 28.10 28.45 643,375 -0.41(-1.41%)
Feb 07, 2005 28.16 28.85 28.15 28.85 612,641 +0.66(+2.34%)
Feb 04, 2005 28.11 28.20 28.00 28.19 254,191 +0.08(+0.29%)
Feb 03, 2005 28.08 28.12 27.81 28.11 450,142 +0.03(+0.10%)
Feb 02, 2005 27.62 28.11 27.58 28.08 578,172 +0.46(+1.66%)
Feb 01, 2005 27.36 27.63 27.27 27.62 401,918 +0.15(+0.54%)
Jan 31, 2005 27.22 27.51 27.11 27.47 154,009 +0.25(+0.93%)
Jan 28, 2005 27.14 27.25 26.98 27.22 325,508 +0.08(+0.30%)
Jan 27, 2005 27.00 27.19 26.86 27.14 428,407 +0.15(+0.57%)
Jan 26, 2005 27.05 27.09 26.88 26.98 332,470 -0.06(-0.24%)
Jan 25, 2005 27.28 27.47 26.97 27.05 351,827 -0.24(-0.86%)
Jan 24, 2005 27.41 27.44 27.22 27.28 219,382 -0.19(-0.69%)
Jan 21, 2005 27.65 27.67 27.44 27.47 186,780 -0.09(-0.34%)
Jan 20, 2005 27.41 27.68 27.40 27.57 393,258 +0.16(+0.58%)
Jan 19, 2005 27.39 27.46 27.20 27.41 237,381 +0.02(+0.09%)
Jan 18, 2005 27.09 27.39 27.02 27.39 260,304 +0.27(+1.00%)
Jan 14, 2005 27.18 27.23 27.07 27.11 229,061 +0.02(+0.09%)
Jan 13, 2005 27.15 27.27 27.08 27.09 145,009 -0.14(-0.50%)
Jan 12, 2005 27.24 27.28 27.07 27.23 203,251 -0.11(-0.39%)
Jan 11, 2005 27.45 27.45 27.22 27.33 261,493 -0.12(-0.43%)
Jan 10, 2005 27.59 27.66 27.39 27.45 248,758 -0.08(-0.30%)
Jan 07, 2005 27.53 27.64 27.33 27.53 220,231 -0.05(-0.17%)
Jan 06, 2005 27.47 27.60 27.18 27.58 443,010 +0.17(+0.62%)
Jan 05, 2005 27.44 27.61 27.33 27.41 439,274 +0.08(+0.30%)
Jan 04, 2005 27.71 27.76 27.16 27.33 289,170 -0.26(-0.94%)
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.