J.M. Smucker Company (NY: SJM )

125.86 +0.14 (+0.12%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.23 34.54 34.12 34.54 357,720 +0.18(+0.51%)
May 29, 2008 34.25 34.65 34.25 34.37 234,681 +0.04(+0.11%)
May 28, 2008 34.52 34.54 34.24 34.33 173,824 -0.03(-0.08%)
May 27, 2008 33.90 34.40 33.90 34.35 188,777 +0.59(+1.74%)
May 26, 2008 34.16 34.31 33.76 33.76 0 +0.00(+0.00%)
May 23, 2008 34.16 34.31 33.76 33.76 176,418 -0.56(-1.62%)
May 22, 2008 33.78 34.37 33.73 34.32 191,629 +0.47(+1.39%)
May 21, 2008 34.02 34.37 33.79 33.85 292,890 -0.18(-0.52%)
May 20, 2008 33.89 34.16 33.83 34.02 256,495 +0.09(+0.25%)
May 19, 2008 33.91 34.00 33.65 33.94 320,830 +0.12(+0.35%)
May 16, 2008 34.10 34.10 33.68 33.82 248,201 -0.15(-0.44%)
May 15, 2008 33.73 34.02 33.51 33.97 273,817 +0.20(+0.58%)
May 14, 2008 33.63 34.00 33.63 33.78 223,668 +0.09(+0.27%)
May 13, 2008 33.73 33.74 33.51 33.68 181,490 -0.07(-0.19%)
May 12, 2008 33.32 33.78 33.15 33.75 223,429 +0.50(+1.52%)
May 09, 2008 32.81 33.36 32.70 33.25 187,142 +0.24(+0.71%)
May 08, 2008 32.72 33.15 32.42 33.01 417,407 +0.43(+1.33%)
May 07, 2008 32.76 32.81 32.51 32.58 140,544 -0.09(-0.29%)
May 06, 2008 32.48 32.71 32.17 32.67 150,230 +0.02(+0.06%)
May 05, 2008 32.84 32.91 32.48 32.65 216,625 -0.34(-1.03%)
May 02, 2008 33.17 33.17 32.74 32.99 258,737 -0.09(-0.28%)
May 01, 2008 32.64 33.13 32.46 33.08 181,800 +0.44(+1.36%)
Apr 30, 2008 32.90 33.15 32.59 32.64 205,172 +0.04(+0.12%)
Apr 29, 2008 32.43 32.75 32.41 32.60 184,548 +0.17(+0.52%)
Apr 28, 2008 32.19 32.68 32.19 32.43 174,247 +0.02(+0.06%)
Apr 25, 2008 32.45 32.58 32.03 32.41 157,805 -0.05(-0.14%)
Apr 24, 2008 32.13 32.51 31.91 32.45 187,152 +0.39(+1.20%)
Apr 23, 2008 32.15 32.25 32.01 32.07 170,983 -0.05(-0.16%)
Apr 22, 2008 32.70 32.81 32.03 32.12 225,037 -0.70(-2.13%)
Apr 21, 2008 32.93 32.93 32.53 32.82 135,463 -0.29(-0.89%)
Apr 18, 2008 33.23 33.27 32.72 33.12 245,912 +0.31(+0.94%)
Apr 17, 2008 32.80 32.86 32.63 32.81 193,530 -0.05(-0.16%)
Apr 16, 2008 32.55 33.41 32.30 32.86 329,597 +0.62(+1.91%)
Apr 15, 2008 31.89 32.26 31.81 32.25 281,278 +0.47(+1.48%)
Apr 14, 2008 31.53 31.83 31.53 31.77 229,717 +0.18(+0.58%)
Apr 11, 2008 32.21 32.31 31.56 31.59 327,116 -0.90(-2.76%)
Apr 10, 2008 33.03 33.03 32.31 32.49 471,951 -0.63(-1.90%)
Apr 09, 2008 33.47 33.49 33.12 33.12 159,000 -0.29(-0.86%)
Apr 08, 2008 33.36 33.49 33.15 33.40 175,141 -0.17(-0.51%)
Apr 07, 2008 33.61 33.88 33.47 33.57 210,903 +0.09(+0.27%)
Apr 04, 2008 33.60 33.69 33.26 33.48 439,588 -0.12(-0.35%)
Apr 03, 2008 33.74 33.78 33.40 33.60 325,525 +0.02(+0.06%)
Apr 02, 2008 33.82 34.07 33.55 33.58 261,184 -0.30(-0.89%)
Apr 01, 2008 33.32 33.88 33.26 33.88 391,792 +0.77(+2.31%)
Mar 31, 2008 33.29 33.31 32.92 33.12 442,745 -0.12(-0.37%)
Mar 28, 2008 33.40 33.51 33.16 33.24 260,267 +0.05(+0.16%)
Mar 27, 2008 32.98 33.42 32.89 33.19 389,561 +0.11(+0.34%)
Mar 26, 2008 33.55 33.55 32.92 33.08 321,552 -0.55(-1.63%)
Mar 25, 2008 33.49 33.85 33.49 33.63 336,529 +0.26(+0.76%)
Mar 24, 2008 33.34 33.59 33.17 33.37 504,029 +0.03(+0.08%)
Mar 21, 2008 32.90 33.49 32.85 33.34 706,833 +0.00(+0.00%)
Mar 20, 2008 32.90 33.49 32.85 33.34 706,833 +0.33(+0.99%)
Mar 19, 2008 33.59 33.87 33.02 33.02 418,904 -0.35(-1.04%)
Mar 18, 2008 33.23 33.37 32.79 33.36 449,317 +0.65(+2.00%)
Mar 17, 2008 32.62 33.38 32.58 32.71 494,458 -0.55(-1.65%)
Mar 14, 2008 33.60 33.84 33.08 33.26 587,627 -0.13(-0.39%)
Mar 13, 2008 32.91 33.51 32.91 33.39 670,307 +0.14(+0.41%)
Mar 12, 2008 33.22 33.76 33.19 33.25 767,320 +0.13(+0.40%)
Mar 11, 2008 33.63 33.63 32.94 33.12 796,315 +0.18(+0.56%)
Mar 10, 2008 32.45 33.22 32.35 32.94 653,649 +0.59(+1.82%)
Mar 07, 2008 32.39 32.74 32.28 32.35 579,559 -0.26(-0.78%)
Mar 06, 2008 33.67 33.67 32.58 32.61 766,513 -1.20(-3.56%)
Mar 05, 2008 33.96 34.12 33.51 33.81 746,538 +0.18(+0.54%)
Mar 04, 2008 34.09 34.41 33.53 33.63 928,118 -0.57(-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.