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 (%)
May 30, 2008 30.81 31.09 30.70 31.09 397,466 +0.16(+0.51%)
May 29, 2008 30.83 31.18 30.83 30.93 260,756 +0.04(+0.11%)
May 28, 2008 31.06 31.08 30.82 30.89 193,138 -0.02(-0.08%)
May 27, 2008 30.51 30.96 30.51 30.92 209,752 +0.53(+1.74%)
May 26, 2008 30.74 30.88 30.38 30.39 0 +0.00(+0.00%)
May 23, 2008 30.74 30.88 30.38 30.39 196,019 -0.50(-1.62%)
May 22, 2008 30.40 30.93 30.36 30.89 212,921 +0.42(+1.39%)
May 21, 2008 30.62 30.93 30.41 30.46 325,433 -0.16(-0.52%)
May 20, 2008 30.50 30.75 30.45 30.62 284,995 +0.08(+0.25%)
May 19, 2008 30.52 30.60 30.28 30.55 356,478 +0.11(+0.35%)
May 16, 2008 30.69 30.69 30.32 30.44 275,779 -0.14(-0.44%)
May 15, 2008 30.36 30.62 30.16 30.58 304,241 +0.18(+0.58%)
May 14, 2008 30.26 30.60 30.26 30.40 248,520 +0.08(+0.27%)
May 13, 2008 30.36 30.36 30.16 30.32 201,655 -0.06(-0.19%)
May 12, 2008 29.99 30.40 29.83 30.38 248,255 +0.45(+1.52%)
May 09, 2008 29.53 30.02 29.43 29.92 207,935 +0.21(+0.71%)
May 08, 2008 29.44 29.84 29.18 29.71 463,786 +0.39(+1.33%)
May 07, 2008 29.49 29.53 29.26 29.32 156,160 -0.08(-0.29%)
May 06, 2008 29.23 29.44 28.95 29.40 166,923 +0.02(+0.06%)
May 05, 2008 29.56 29.62 29.23 29.39 240,695 -0.31(-1.03%)
May 02, 2008 29.85 29.85 29.46 29.69 287,486 -0.08(-0.28%)
May 01, 2008 29.37 29.82 29.21 29.77 202,000 +0.40(+1.36%)
Apr 30, 2008 29.61 29.84 29.33 29.37 227,969 +0.04(+0.12%)
Apr 29, 2008 29.19 29.47 29.17 29.34 205,053 +0.15(+0.52%)
Apr 28, 2008 28.97 29.42 28.97 29.19 193,608 +0.02(+0.06%)
Apr 25, 2008 29.20 29.32 28.83 29.17 175,338 -0.04(-0.14%)
Apr 24, 2008 28.92 29.26 28.72 29.21 207,947 +0.35(+1.20%)
Apr 23, 2008 28.94 29.03 28.81 28.86 189,981 -0.05(-0.16%)
Apr 22, 2008 29.43 29.53 28.83 28.91 250,041 -0.63(-2.13%)
Apr 21, 2008 29.63 29.63 29.28 29.54 150,514 -0.26(-0.89%)
Apr 18, 2008 29.90 29.95 29.44 29.80 273,235 +0.28(+0.94%)
Apr 17, 2008 29.52 29.57 29.37 29.53 215,033 -0.05(-0.16%)
Apr 16, 2008 29.29 30.07 29.07 29.57 366,218 +0.55(+1.91%)
Apr 15, 2008 28.70 29.04 28.63 29.02 312,531 +0.42(+1.48%)
Apr 14, 2008 28.37 28.65 28.37 28.60 255,241 +0.16(+0.58%)
Apr 11, 2008 28.99 29.08 28.40 28.43 363,462 -0.81(-2.76%)
Apr 10, 2008 29.73 29.73 29.08 29.24 524,389 -0.57(-1.90%)
Apr 09, 2008 30.12 30.15 29.80 29.80 176,666 -0.26(-0.86%)
Apr 08, 2008 30.02 30.15 29.84 30.06 194,602 -0.15(-0.51%)
Apr 07, 2008 30.25 30.49 30.12 30.22 234,337 +0.08(+0.27%)
Apr 04, 2008 30.24 30.32 29.93 30.13 488,430 -0.11(-0.35%)
Apr 03, 2008 30.37 30.40 30.06 30.24 361,694 +0.02(+0.06%)
Apr 02, 2008 30.44 30.66 30.20 30.22 290,204 -0.27(-0.89%)
Apr 01, 2008 29.99 30.49 29.93 30.49 435,324 +0.69(+2.31%)
Mar 31, 2008 29.96 29.97 29.63 29.80 491,938 -0.11(-0.37%)
Mar 28, 2008 30.06 30.16 29.85 29.92 289,186 +0.05(+0.16%)
Mar 27, 2008 29.68 30.08 29.60 29.87 432,845 +0.10(+0.34%)
Mar 26, 2008 30.19 30.19 29.63 29.77 357,279 -0.49(-1.63%)
Mar 25, 2008 30.14 30.47 30.14 30.26 373,921 +0.23(+0.76%)
Mar 24, 2008 30.00 30.23 29.85 30.03 560,032 +0.02(+0.08%)
Mar 21, 2008 29.61 30.14 29.57 30.01 785,370 +0.00(+0.00%)
Mar 20, 2008 29.61 30.14 29.57 30.01 785,370 +0.29(+0.99%)
Mar 19, 2008 30.23 30.48 29.72 29.72 465,448 -0.31(-1.04%)
Mar 18, 2008 29.90 30.03 29.51 30.03 499,240 +0.59(+2.00%)
Mar 17, 2008 29.36 30.04 29.32 29.44 549,397 -0.49(-1.65%)
Mar 14, 2008 30.24 30.45 29.77 29.93 652,918 -0.12(-0.39%)
Mar 13, 2008 29.62 30.16 29.62 30.05 744,785 +0.12(+0.41%)
Mar 12, 2008 29.90 30.39 29.87 29.93 852,577 +0.12(+0.40%)
Mar 11, 2008 30.27 30.27 29.64 29.81 884,793 +0.16(+0.56%)
Mar 10, 2008 29.20 29.90 29.11 29.64 726,276 +0.53(+1.82%)
Mar 07, 2008 29.15 29.47 29.06 29.11 643,954 -0.23(-0.78%)
Mar 06, 2008 30.30 30.30 29.32 29.34 851,680 -1.08(-3.56%)
Mar 05, 2008 30.56 30.71 30.16 30.43 829,486 +0.16(+0.54%)
Mar 04, 2008 30.68 30.97 30.17 30.26 1,031,241 -0.51(-1.66%)
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.