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 (%)
Apr 30, 2008 29.61 29.84 29.33 29.38 227,957 +0.04(+0.12%)
Apr 29, 2008 29.19 29.48 29.17 29.34 205,043 +0.15(+0.52%)
Apr 28, 2008 28.97 29.42 28.97 29.19 193,598 +0.02(+0.06%)
Apr 25, 2008 29.20 29.32 28.83 29.17 175,329 -0.04(-0.14%)
Apr 24, 2008 28.92 29.26 28.72 29.21 207,936 +0.35(+1.20%)
Apr 23, 2008 28.94 29.03 28.81 28.86 189,971 -0.05(-0.16%)
Apr 22, 2008 29.43 29.53 28.83 28.91 250,028 -0.63(-2.13%)
Apr 21, 2008 29.63 29.63 29.28 29.54 150,506 -0.26(-0.89%)
Apr 18, 2008 29.91 29.95 29.45 29.81 273,221 +0.28(+0.94%)
Apr 17, 2008 29.52 29.58 29.37 29.53 215,022 -0.05(-0.16%)
Apr 16, 2008 29.29 30.07 29.07 29.58 366,199 +0.55(+1.91%)
Apr 15, 2008 28.70 29.04 28.63 29.02 312,515 +0.42(+1.48%)
Apr 14, 2008 28.37 28.65 28.37 28.60 255,227 +0.16(+0.58%)
Apr 11, 2008 28.99 29.08 28.40 28.43 363,443 -0.81(-2.76%)
Apr 10, 2008 29.73 29.73 29.08 29.24 524,362 -0.57(-1.90%)
Apr 09, 2008 30.12 30.15 29.81 29.81 176,657 -0.26(-0.86%)
Apr 08, 2008 30.02 30.15 29.84 30.06 194,591 -0.15(-0.51%)
Apr 07, 2008 30.25 30.49 30.12 30.22 234,325 +0.08(+0.27%)
Apr 04, 2008 30.24 30.32 29.94 30.14 488,405 -0.11(-0.35%)
Apr 03, 2008 30.37 30.41 30.06 30.24 361,675 +0.02(+0.06%)
Apr 02, 2008 30.44 30.67 30.20 30.22 290,189 -0.27(-0.89%)
Apr 01, 2008 29.99 30.49 29.94 30.49 435,301 +0.69(+2.31%)
Mar 31, 2008 29.96 29.98 29.63 29.81 491,913 -0.11(-0.37%)
Mar 28, 2008 30.06 30.16 29.85 29.92 289,170 +0.05(+0.16%)
Mar 27, 2008 29.68 30.08 29.60 29.87 432,822 +0.10(+0.34%)
Mar 26, 2008 30.19 30.19 29.63 29.77 357,261 -0.49(-1.63%)
Mar 25, 2008 30.14 30.47 30.14 30.26 373,901 +0.23(+0.76%)
Mar 24, 2008 30.01 30.24 29.85 30.04 560,003 +0.02(+0.08%)
Mar 21, 2008 29.61 30.14 29.57 30.01 785,329 +0.00(+0.00%)
Mar 20, 2008 29.61 30.14 29.57 30.01 785,329 +0.29(+0.99%)
Mar 19, 2008 30.24 30.48 29.72 29.72 465,424 -0.31(-1.04%)
Mar 18, 2008 29.91 30.04 29.51 30.03 499,214 +0.59(+2.00%)
Mar 17, 2008 29.36 30.04 29.32 29.44 549,368 -0.49(-1.65%)
Mar 14, 2008 30.24 30.45 29.77 29.94 652,884 -0.12(-0.39%)
Mar 13, 2008 29.62 30.16 29.62 30.05 744,746 +0.12(+0.41%)
Mar 12, 2008 29.90 30.39 29.88 29.93 852,532 +0.12(+0.40%)
Mar 11, 2008 30.27 30.27 29.65 29.81 884,747 +0.16(+0.56%)
Mar 10, 2008 29.20 29.90 29.12 29.65 726,238 +0.53(+1.82%)
Mar 07, 2008 29.15 29.47 29.06 29.12 643,920 -0.23(-0.78%)
Mar 06, 2008 30.30 30.30 29.32 29.35 851,636 -1.08(-3.56%)
Mar 05, 2008 30.57 30.71 30.16 30.43 829,443 +0.16(+0.54%)
Mar 04, 2008 30.68 30.97 30.18 30.26 1,031,187 -0.51(-1.66%)
Mar 03, 2008 30.04 30.85 29.88 30.78 885,703 +0.63(+2.09%)
Feb 29, 2008 30.27 30.66 30.00 30.15 584,794 -0.38(-1.25%)
Feb 28, 2008 30.32 30.64 30.29 30.53 405,144 -0.01(-0.02%)
Feb 27, 2008 30.21 30.89 30.17 30.54 459,311 +0.02(+0.06%)
Feb 26, 2008 30.45 30.77 30.39 30.52 458,873 +0.02(+0.08%)
Feb 25, 2008 29.78 30.52 29.77 30.49 456,720 +0.75(+2.53%)
Feb 22, 2008 29.73 29.82 29.48 29.74 380,184 +0.15(+0.50%)
Feb 21, 2008 29.57 29.98 29.55 29.59 634,386 +0.14(+0.46%)
Feb 20, 2008 28.70 29.65 28.70 29.46 768,348 +0.53(+1.83%)
Feb 19, 2008 29.85 29.85 28.78 28.93 634,656 -0.67(-2.27%)
Feb 18, 2008 28.41 29.61 28.30 29.60 0 +0.00(+0.00%)
Feb 15, 2008 28.41 29.61 28.30 29.60 784,986 +1.42(+5.04%)
Feb 14, 2008 28.75 28.75 28.18 28.18 425,155 -0.41(-1.42%)
Feb 13, 2008 28.62 28.89 28.45 28.59 286,885 +0.08(+0.29%)
Feb 12, 2008 28.67 28.70 28.33 28.50 341,500 +0.04(+0.14%)
Feb 11, 2008 28.13 28.50 27.98 28.46 413,339 +0.47(+1.66%)
Feb 08, 2008 28.34 28.39 27.91 28.00 448,489 -0.37(-1.31%)
Feb 07, 2008 27.65 28.37 27.59 28.37 406,340 +0.60(+2.16%)
Feb 06, 2008 28.42 28.53 27.66 27.77 420,257 -0.55(-1.93%)
Feb 05, 2008 27.86 28.46 27.86 28.32 425,677 +0.01(+0.04%)
Feb 04, 2008 28.65 28.71 28.23 28.30 294,616 -0.29(-1.01%)
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.