J.M. Smucker Company (NY: SJM )

125.87 +0.15 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.78 32.82 32.59 32.59 169,784 -0.24(-0.72%)
May 27, 2005 32.69 32.88 32.66 32.83 145,332 +0.05(+0.14%)
May 26, 2005 32.86 32.90 32.69 32.78 180,634 -0.01(-0.04%)
May 25, 2005 32.91 32.95 32.65 32.80 216,700 -0.22(-0.65%)
May 24, 2005 33.18 33.18 32.98 33.01 154,043 -0.14(-0.43%)
May 23, 2005 33.08 33.23 33.02 33.16 215,936 +0.10(+0.32%)
May 20, 2005 33.18 33.23 33.03 33.05 193,776 -0.15(-0.45%)
May 19, 2005 33.32 33.32 33.14 33.20 216,852 -0.09(-0.26%)
May 18, 2005 33.23 33.40 33.16 33.29 220,520 +0.07(+0.20%)
May 17, 2005 33.16 33.23 32.95 33.22 325,355 +0.07(+0.20%)
May 16, 2005 32.88 33.24 32.86 33.16 406,503 +0.24(+0.74%)
May 13, 2005 32.82 33.00 32.64 32.91 208,753 +0.12(+0.38%)
May 12, 2005 32.95 33.08 32.65 32.79 397,487 -0.18(-0.54%)
May 11, 2005 32.75 33.03 32.66 32.97 332,232 +0.32(+0.98%)
May 10, 2005 32.33 32.68 32.30 32.65 216,394 +0.21(+0.65%)
May 09, 2005 32.19 32.45 32.18 32.44 330,551 +0.24(+0.75%)
May 06, 2005 32.21 32.32 32.06 32.19 127,911 -0.07(-0.20%)
May 05, 2005 32.27 32.36 32.06 32.26 168,408 -0.04(-0.12%)
May 04, 2005 32.32 32.38 32.25 32.30 280,579 -0.02(-0.06%)
May 03, 2005 32.44 32.46 32.18 32.32 248,334 -0.12(-0.38%)
May 02, 2005 32.39 32.50 32.35 32.44 294,485 -0.03(-0.08%)
Apr 29, 2005 32.25 32.53 32.13 32.47 251,696 +0.35(+1.10%)
Apr 28, 2005 32.31 32.31 32.05 32.12 331,163 -0.26(-0.79%)
Apr 27, 2005 32.48 32.55 32.14 32.37 371,660 -0.11(-0.34%)
Apr 26, 2005 32.52 32.67 32.33 32.48 205,544 -0.12(-0.36%)
Apr 25, 2005 31.95 32.63 31.95 32.60 328,412 +0.67(+2.09%)
Apr 22, 2005 32.31 32.40 31.78 31.93 460,143 -0.41(-1.27%)
Apr 21, 2005 32.52 32.52 32.23 32.34 364,936 -0.17(-0.52%)
Apr 20, 2005 32.73 32.85 32.50 32.52 380,982 -0.30(-0.92%)
Apr 19, 2005 32.72 32.88 32.67 32.82 459,074 -0.04(-0.12%)
Apr 18, 2005 32.72 32.91 32.69 32.86 452,197 +0.13(+0.40%)
Apr 15, 2005 32.80 32.82 32.65 32.72 351,335 -0.07(-0.22%)
Apr 14, 2005 32.72 32.87 32.72 32.80 167,644 +0.08(+0.24%)
Apr 13, 2005 32.69 32.78 32.64 32.72 228,467 -0.05(-0.14%)
Apr 12, 2005 32.41 32.86 32.27 32.76 225,716 +0.35(+1.09%)
Apr 11, 2005 32.50 32.53 32.36 32.41 183,537 -0.09(-0.28%)
Apr 08, 2005 32.70 32.70 32.41 32.50 351,793 -0.20(-0.60%)
Apr 07, 2005 32.58 32.84 32.50 32.70 242,985 +0.12(+0.38%)
Apr 06, 2005 32.92 32.92 32.52 32.57 227,244 -0.18(-0.56%)
Apr 05, 2005 32.63 32.84 32.55 32.76 161,531 +0.13(+0.40%)
Apr 04, 2005 32.52 32.66 32.33 32.63 233,510 +0.12(+0.36%)
Apr 01, 2005 33.03 33.04 32.49 32.51 275,383 -0.41(-1.23%)
Mar 31, 2005 32.60 32.95 32.36 32.91 305,794 +0.31(+0.94%)
Mar 30, 2005 32.57 32.79 32.53 32.61 315,269 +0.04(+0.12%)
Mar 29, 2005 32.42 32.72 32.40 32.57 288,067 +0.15(+0.46%)
Mar 28, 2005 32.10 32.63 32.06 32.42 278,439 +0.39(+1.21%)
Mar 24, 2005 32.00 32.12 31.75 32.03 315,422 +0.10(+0.31%)
Mar 23, 2005 31.83 32.14 31.74 31.93 253,224 +0.10(+0.31%)
Mar 22, 2005 32.10 32.19 31.80 31.83 351,029 -0.36(-1.12%)
Mar 21, 2005 32.26 32.26 31.93 32.19 334,525 -0.12(-0.36%)
Mar 18, 2005 32.62 32.67 32.21 32.31 437,832 -0.37(-1.12%)
Mar 17, 2005 32.86 32.86 32.51 32.68 285,316 -0.17(-0.52%)
Mar 16, 2005 33.44 33.44 32.72 32.85 427,593 -0.59(-1.76%)
Mar 15, 2005 33.71 33.72 33.37 33.44 376,398 -0.33(-0.97%)
Mar 14, 2005 33.33 33.77 33.33 33.77 353,933 +0.39(+1.18%)
Mar 11, 2005 33.40 33.46 33.25 33.37 497,279 -0.02(-0.06%)
Mar 10, 2005 33.19 33.39 33.11 33.39 654,226 +0.30(+0.91%)
Mar 09, 2005 33.37 33.39 33.01 33.09 435,081 -0.35(-1.04%)
Mar 08, 2005 33.65 33.65 33.31 33.44 503,850 -0.25(-0.74%)
Mar 07, 2005 33.71 33.78 33.58 33.69 488,874 -0.01(-0.04%)
Mar 04, 2005 33.28 33.80 33.14 33.70 822,482 +0.48(+1.46%)
Mar 03, 2005 32.72 33.23 32.69 33.22 616,785 +0.51(+1.56%)
Mar 02, 2005 32.37 32.91 32.37 32.70 432,636 +0.24(+0.73%)
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.